Pinnacle Financial Partners Inc NASDAQ:PNFP Historical Prices

Below are the 5716 trading days of historical prices for PNFP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5716	NASDAQ	PNFP	Wed, Mar 6, 2024	83.82	85.64	81.40	84.51
5715	NASDAQ	PNFP	Tue, Mar 5, 2024	80.97	85.37	80.81	84.24
5714	NASDAQ	PNFP	Mon, Mar 4, 2024	81.37	82.45	80.14	81.33
5713	NASDAQ	PNFP	Fri, Mar 1, 2024	81.65	81.98	79.53	80.90
5712	NASDAQ	PNFP	Thu, Feb 29, 2024	82.86	84.08	81.78	82.72
5711	NASDAQ	PNFP	Wed, Feb 28, 2024	82.68	82.92	81.26	81.36
5710	NASDAQ	PNFP	Tue, Feb 27, 2024	83.82	84.19	82.50	83.28
5709	NASDAQ	PNFP	Mon, Feb 26, 2024	82.66	83.99	82.41	83.09
5708	NASDAQ	PNFP	Fri, Feb 23, 2024	83.37	83.92	82.54	83.22
5707	NASDAQ	PNFP	Thu, Feb 22, 2024	84.21	84.91	83.34	83.74
5706	NASDAQ	PNFP	Wed, Feb 21, 2024	83.94	84.16	82.91	84.05
5705	NASDAQ	PNFP	Tue, Feb 20, 2024	82.91	84.77	82.91	84.24
5704	NASDAQ	PNFP	Fri, Feb 16, 2024	84.20	85.12	83.29	84.09
5703	NASDAQ	PNFP	Thu, Feb 15, 2024	82.73	85.55	82.73	85.02
5702	NASDAQ	PNFP	Wed, Feb 14, 2024	81.41	82.41	79.88	82.37
5701	NASDAQ	PNFP	Tue, Feb 13, 2024	80.54	82.57	78.94	80.23
5700	NASDAQ	PNFP	Mon, Feb 12, 2024	81.22	84.35	81.22	83.55
5699	NASDAQ	PNFP	Fri, Feb 9, 2024	81.10	82.18	79.69	81.63
5698	NASDAQ	PNFP	Thu, Feb 8, 2024	80.20	81.80	80.16	80.84
5697	NASDAQ	PNFP	Wed, Feb 7, 2024	80.70	81.20	77.75	80.77
5696	NASDAQ	PNFP	Tue, Feb 6, 2024	81.61	82.26	79.90	80.43
5695	NASDAQ	PNFP	Mon, Feb 5, 2024	81.95	82.39	80.10	81.36
5694	NASDAQ	PNFP	Fri, Feb 2, 2024	80.66	83.04	80.29	82.96
5693	NASDAQ	PNFP	Thu, Feb 1, 2024	88.07	88.58	78.99	82.58
5692	NASDAQ	PNFP	Wed, Jan 31, 2024	89.85	91.81	88.32	88.38
5691	NASDAQ	PNFP	Tue, Jan 30, 2024	91.14	92.33	88.03	91.82
5690	NASDAQ	PNFP	Mon, Jan 29, 2024	89.27	91.93	89.15	91.48
5689	NASDAQ	PNFP	Fri, Jan 26, 2024	89.73	91.00	89.16	89.71
5688	NASDAQ	PNFP	Thu, Jan 25, 2024	90.56	90.96	88.62	89.61
5687	NASDAQ	PNFP	Wed, Jan 24, 2024	88.12	90.40	87.90	89.88
5686	NASDAQ	PNFP	Tue, Jan 23, 2024	88.06	88.21	86.90	87.37
5685	NASDAQ	PNFP	Mon, Jan 22, 2024	86.99	87.80	86.10	87.77
5684	NASDAQ	PNFP	Fri, Jan 19, 2024	83.72	85.80	83.26	85.80
5683	NASDAQ	PNFP	Thu, Jan 18, 2024	83.43	84.63	82.57	83.87
5682	NASDAQ	PNFP	Wed, Jan 17, 2024	80.40	83.40	78.43	83.28
5681	NASDAQ	PNFP	Tue, Jan 16, 2024	82.77	84.00	82.09	82.86
5680	NASDAQ	PNFP	Fri, Jan 12, 2024	85.37	86.00	83.05	84.46
5679	NASDAQ	PNFP	Thu, Jan 11, 2024	84.45	84.92	83.00	84.74
5678	NASDAQ	PNFP	Wed, Jan 10, 2024	85.30	86.37	84.50	85.77
5677	NASDAQ	PNFP	Tue, Jan 9, 2024	85.54	86.25	85.15	85.48
5676	NASDAQ	PNFP	Mon, Jan 8, 2024	85.74	86.80	85.12	86.76
5675	NASDAQ	PNFP	Fri, Jan 5, 2024	83.93	86.92	83.93	85.99
5674	NASDAQ	PNFP	Thu, Jan 4, 2024	83.93	85.47	83.93	84.42
5673	NASDAQ	PNFP	Wed, Jan 3, 2024	85.84	86.37	83.75	84.10
5672	NASDAQ	PNFP	Tue, Jan 2, 2024	86.11	88.55	85.68	87.58
5671	NASDAQ	PNFP	Fri, Dec 29, 2023	87.82	87.95	86.63	87.22
5670	NASDAQ	PNFP	Thu, Dec 28, 2023	87.50	87.99	87.00	87.84
5669	NASDAQ	PNFP	Wed, Dec 27, 2023	87.78	87.98	87.04	87.62
5668	NASDAQ	PNFP	Tue, Dec 26, 2023	86.56	88.13	85.99	87.61
5667	NASDAQ	PNFP	Fri, Dec 22, 2023	86.25	87.44	83.85	86.44
5666	NASDAQ	PNFP	Thu, Dec 21, 2023	86.38	86.99	84.32	85.48
5665	NASDAQ	PNFP	Wed, Dec 20, 2023	87.29	87.91	85.31	85.36
5664	NASDAQ	PNFP	Tue, Dec 19, 2023	87.14	88.74	86.96	87.68
5663	NASDAQ	PNFP	Mon, Dec 18, 2023	88.41	88.41	86.41	86.81
5662	NASDAQ	PNFP	Fri, Dec 15, 2023	89.25	90.16	86.75	87.59
5661	NASDAQ	PNFP	Thu, Dec 14, 2023	87.07	90.32	86.76	89.34
5660	NASDAQ	PNFP	Wed, Dec 13, 2023	80.10	84.73	79.71	84.72
5659	NASDAQ	PNFP	Tue, Dec 12, 2023	81.07	81.41	80.11	80.32
5658	NASDAQ	PNFP	Mon, Dec 11, 2023	82.49	82.60	81.14	81.31
5657	NASDAQ	PNFP	Fri, Dec 8, 2023	81.76	83.20	81.76	82.58
5656	NASDAQ	PNFP	Thu, Dec 7, 2023	79.85	81.66	79.62	81.57
5655	NASDAQ	PNFP	Wed, Dec 6, 2023	80.00	83.09	79.74	79.78
5654	NASDAQ	PNFP	Tue, Dec 5, 2023	78.47	79.09	77.75	78.97
5653	NASDAQ	PNFP	Mon, Dec 4, 2023	75.91	79.52	73.73	79.09
5652	NASDAQ	PNFP	Fri, Dec 1, 2023	72.39	76.95	72.24	76.87
5651	NASDAQ	PNFP	Thu, Nov 30, 2023	73.31	73.82	72.23	72.57
5650	NASDAQ	PNFP	Wed, Nov 29, 2023	71.75	73.65	71.68	73.10
5649	NASDAQ	PNFP	Tue, Nov 28, 2023	71.62	72.07	70.32	70.96
5648	NASDAQ	PNFP	Mon, Nov 27, 2023	70.92	71.87	70.35	71.85
5647	NASDAQ	PNFP	Fri, Nov 24, 2023	70.93	71.39	70.23	71.31
5646	NASDAQ	PNFP	Wed, Nov 22, 2023	71.24	71.35	70.21	70.75
5645	NASDAQ	PNFP	Tue, Nov 21, 2023	71.14	71.92	70.03	70.45
5644	NASDAQ	PNFP	Mon, Nov 20, 2023	73.00	73.00	71.91	72.41
5643	NASDAQ	PNFP	Fri, Nov 17, 2023	73.28	73.93	72.54	72.96
5642	NASDAQ	PNFP	Thu, Nov 16, 2023	72.08	72.53	71.27	72.37
5641	NASDAQ	PNFP	Wed, Nov 15, 2023	71.30	73.20	71.30	72.24
5640	NASDAQ	PNFP	Tue, Nov 14, 2023	69.15	72.23	68.92	71.57
5639	NASDAQ	PNFP	Mon, Nov 13, 2023	64.58	66.11	63.77	66.02
5638	NASDAQ	PNFP	Fri, Nov 10, 2023	65.12	65.48	64.04	65.21
5637	NASDAQ	PNFP	Thu, Nov 9, 2023	66.16	66.62	64.40	64.62
5636	NASDAQ	PNFP	Wed, Nov 8, 2023	67.47	67.47	66.00	66.48
5635	NASDAQ	PNFP	Tue, Nov 7, 2023	67.30	67.92	66.59	67.33
5634	NASDAQ	PNFP	Mon, Nov 6, 2023	68.86	69.04	67.16	67.66
5633	NASDAQ	PNFP	Fri, Nov 3, 2023	68.50	70.33	67.80	68.79
5632	NASDAQ	PNFP	Thu, Nov 2, 2023	63.36	66.71	63.36	66.33
5631	NASDAQ	PNFP	Wed, Nov 1, 2023	62.03	62.96	61.41	62.89
5630	NASDAQ	PNFP	Tue, Oct 31, 2023	61.58	62.43	61.23	62.36
5629	NASDAQ	PNFP	Mon, Oct 30, 2023	61.79	62.58	60.30	61.36
5628	NASDAQ	PNFP	Fri, Oct 27, 2023	62.23	62.31	60.19	60.77
5627	NASDAQ	PNFP	Thu, Oct 26, 2023	61.23	62.95	61.15	62.33
5626	NASDAQ	PNFP	Wed, Oct 25, 2023	60.35	61.32	59.66	60.93
5625	NASDAQ	PNFP	Tue, Oct 24, 2023	62.32	62.32	60.03	61.00
5624	NASDAQ	PNFP	Mon, Oct 23, 2023	61.08	62.95	61.08	61.55
5623	NASDAQ	PNFP	Fri, Oct 20, 2023	65.17	65.17	61.55	61.64
5622	NASDAQ	PNFP	Thu, Oct 19, 2023	65.11	67.30	64.44	65.35
5621	NASDAQ	PNFP	Wed, Oct 18, 2023	68.50	68.50	64.63	65.04
5620	NASDAQ	PNFP	Tue, Oct 17, 2023	67.59	70.74	67.59	69.25
5619	NASDAQ	PNFP	Mon, Oct 16, 2023	66.89	68.86	66.83	68.33
5618	NASDAQ	PNFP	Fri, Oct 13, 2023	68.64	68.73	65.82	65.90
5617	NASDAQ	PNFP	Thu, Oct 12, 2023	68.19	68.42	65.35	67.90
5616	NASDAQ	PNFP	Wed, Oct 11, 2023	67.63	69.05	67.14	68.19
5615	NASDAQ	PNFP	Tue, Oct 10, 2023	67.54	68.19	66.94	67.59
5614	NASDAQ	PNFP	Mon, Oct 9, 2023	66.05	66.84	65.70	66.25
5613	NASDAQ	PNFP	Fri, Oct 6, 2023	65.33	67.40	64.64	66.77
5612	NASDAQ	PNFP	Thu, Oct 5, 2023	64.99	66.49	64.79	66.13
5611	NASDAQ	PNFP	Wed, Oct 4, 2023	64.46	64.88	63.47	64.72
5610	NASDAQ	PNFP	Tue, Oct 3, 2023	64.47	64.49	62.21	64.26
5609	NASDAQ	PNFP	Mon, Oct 2, 2023	67.15	67.44	64.95	65.19
5608	NASDAQ	PNFP	Fri, Sep 29, 2023	66.29	68.09	66.29	67.04
5607	NASDAQ	PNFP	Thu, Sep 28, 2023	65.13	66.17	63.96	65.67
5606	NASDAQ	PNFP	Wed, Sep 27, 2023	66.07	66.29	64.58	65.18
5605	NASDAQ	PNFP	Tue, Sep 26, 2023	65.54	66.99	64.29	65.45
5604	NASDAQ	PNFP	Mon, Sep 25, 2023	65.19	66.53	65.19	66.46
5603	NASDAQ	PNFP	Fri, Sep 22, 2023	65.46	66.10	64.64	65.45
5602	NASDAQ	PNFP	Thu, Sep 21, 2023	65.35	66.25	64.53	65.46
5601	NASDAQ	PNFP	Wed, Sep 20, 2023	67.42	67.76	65.75	65.83
5600	NASDAQ	PNFP	Tue, Sep 19, 2023	66.71	67.06	65.95	66.93
5599	NASDAQ	PNFP	Mon, Sep 18, 2023	66.88	66.88	65.29	66.40
5598	NASDAQ	PNFP	Fri, Sep 15, 2023	67.30	67.63	66.49	66.88
5597	NASDAQ	PNFP	Thu, Sep 14, 2023	68.25	68.69	67.33	67.76
5596	NASDAQ	PNFP	Wed, Sep 13, 2023	68.87	68.87	66.92	67.44
5595	NASDAQ	PNFP	Tue, Sep 12, 2023	68.29	69.30	67.42	68.55
5594	NASDAQ	PNFP	Mon, Sep 11, 2023	68.16	68.16	68.16	68.16
5593	NASDAQ	PNFP	Fri, Sep 8, 2023	66.82	67.89	65.86	67.67
5592	NASDAQ	PNFP	Thu, Sep 7, 2023	67.14	67.88	66.38	66.46
5591	NASDAQ	PNFP	Wed, Sep 6, 2023	67.86	68.58	66.40	67.51
5590	NASDAQ	PNFP	Tue, Sep 5, 2023	68.44	69.12	67.35	68.40
5589	NASDAQ	PNFP	Fri, Sep 1, 2023	67.46	68.98	66.83	68.92
5588	NASDAQ	PNFP	Thu, Aug 31, 2023	66.71	67.26	66.03	66.56
5587	NASDAQ	PNFP	Wed, Aug 30, 2023	67.11	67.40	66.35	66.64
5586	NASDAQ	PNFP	Tue, Aug 29, 2023	66.38	67.48	65.78	67.14
5585	NASDAQ	PNFP	Mon, Aug 28, 2023	65.95	67.08	64.79	66.33
5584	NASDAQ	PNFP	Fri, Aug 25, 2023	66.56	67.32	64.54	65.31
5583	NASDAQ	PNFP	Thu, Aug 24, 2023	65.83	67.02	65.71	66.35
5582	NASDAQ	PNFP	Wed, Aug 23, 2023	64.88	65.84	64.29	65.83
5581	NASDAQ	PNFP	Tue, Aug 22, 2023	66.83	67.00	64.89	65.01
5580	NASDAQ	PNFP	Mon, Aug 21, 2023	66.96	67.05	66.10	66.83
5579	NASDAQ	PNFP	Fri, Aug 18, 2023	66.24	67.06	66.04	66.53
5578	NASDAQ	PNFP	Thu, Aug 17, 2023	67.88	67.88	66.41	67.00
5577	NASDAQ	PNFP	Wed, Aug 16, 2023	68.51	69.10	67.21	67.36
5576	NASDAQ	PNFP	Tue, Aug 15, 2023	69.91	70.41	68.53	68.65
5575	NASDAQ	PNFP	Mon, Aug 14, 2023	72.16	72.18	70.94	71.07
5574	NASDAQ	PNFP	Fri, Aug 11, 2023	72.56	73.36	72.56	72.86
5573	NASDAQ	PNFP	Thu, Aug 10, 2023	73.62	74.14	72.55	73.08
5572	NASDAQ	PNFP	Wed, Aug 9, 2023	74.08	74.15	73.00	73.25
5571	NASDAQ	PNFP	Tue, Aug 8, 2023	73.05	74.66	71.56	74.34
5570	NASDAQ	PNFP	Mon, Aug 7, 2023	75.00	77.70	75.00	75.95
5569	NASDAQ	PNFP	Fri, Aug 4, 2023	73.77	75.32	73.63	74.61
5568	NASDAQ	PNFP	Thu, Aug 3, 2023	73.01	74.51	72.26	74.11
5567	NASDAQ	PNFP	Wed, Aug 2, 2023	73.08	73.87	72.28	73.52
5566	NASDAQ	PNFP	Tue, Aug 1, 2023	75.09	75.09	73.69	74.66
5565	NASDAQ	PNFP	Mon, Jul 31, 2023	75.01	76.06	75.00	75.90
5564	NASDAQ	PNFP	Fri, Jul 28, 2023	74.56	75.32	73.78	75.20
5563	NASDAQ	PNFP	Thu, Jul 27, 2023	75.87	76.27	72.96	73.49
5562	NASDAQ	PNFP	Wed, Jul 26, 2023	73.04	75.94	73.04	75.47
5561	NASDAQ	PNFP	Tue, Jul 25, 2023	71.88	73.88	70.58	71.99
5560	NASDAQ	PNFP	Mon, Jul 24, 2023	69.81	72.19	69.81	71.71
5559	NASDAQ	PNFP	Fri, Jul 21, 2023	71.57	71.73	69.95	70.01
5558	NASDAQ	PNFP	Thu, Jul 20, 2023	69.96	71.02	68.75	70.94
5557	NASDAQ	PNFP	Wed, Jul 19, 2023	67.49	70.00	64.73	69.82
5556	NASDAQ	PNFP	Tue, Jul 18, 2023	61.46	65.06	61.36	64.72
5555	NASDAQ	PNFP	Mon, Jul 17, 2023	60.08	61.58	59.06	61.28
5554	NASDAQ	PNFP	Fri, Jul 14, 2023	62.91	62.91	60.00	60.17
5553	NASDAQ	PNFP	Thu, Jul 13, 2023	60.80	62.42	60.04	62.23
5552	NASDAQ	PNFP	Wed, Jul 12, 2023	60.69	61.35	59.76	60.15
5551	NASDAQ	PNFP	Tue, Jul 11, 2023	58.78	59.80	58.32	59.43
5550	NASDAQ	PNFP	Mon, Jul 10, 2023	57.74	59.14	57.58	58.50
5549	NASDAQ	PNFP	Fri, Jul 7, 2023	56.55	58.48	56.46	57.92
5548	NASDAQ	PNFP	Thu, Jul 6, 2023	55.84	56.68	55.38	56.41
5547	NASDAQ	PNFP	Wed, Jul 5, 2023	56.76	57.74	56.18	56.71
5546	NASDAQ	PNFP	Mon, Jul 3, 2023	56.77	58.61	56.75	57.50
5545	NASDAQ	PNFP	Fri, Jun 30, 2023	57.66	57.98	56.65	56.65
5544	NASDAQ	PNFP	Thu, Jun 29, 2023	55.48	57.26	55.23	56.99
5543	NASDAQ	PNFP	Wed, Jun 28, 2023	54.73	55.21	54.16	54.82
5542	NASDAQ	PNFP	Tue, Jun 27, 2023	54.14	56.15	53.33	55.16
5541	NASDAQ	PNFP	Mon, Jun 26, 2023	54.35	55.98	53.77	53.97
5540	NASDAQ	PNFP	Fri, Jun 23, 2023	53.34	54.38	52.91	54.12
5539	NASDAQ	PNFP	Thu, Jun 22, 2023	56.13	56.13	54.01	54.14
5538	NASDAQ	PNFP	Wed, Jun 21, 2023	56.90	57.59	56.17	56.41
5537	NASDAQ	PNFP	Tue, Jun 20, 2023	57.30	58.15	56.88	57.38
5536	NASDAQ	PNFP	Fri, Jun 16, 2023	57.67	58.30	56.75	57.93
5535	NASDAQ	PNFP	Thu, Jun 15, 2023	55.55	57.80	55.51	57.72
5534	NASDAQ	PNFP	Wed, Jun 14, 2023	57.59	58.20	55.65	56.11
5533	NASDAQ	PNFP	Tue, Jun 13, 2023	55.88	57.84	55.22	57.51
5532	NASDAQ	PNFP	Mon, Jun 12, 2023	55.35	57.23	55.07	55.58
5531	NASDAQ	PNFP	Fri, Jun 9, 2023	55.85	56.05	55.09	55.40
5530	NASDAQ	PNFP	Thu, Jun 8, 2023	55.99	56.24	54.54	55.82
5529	NASDAQ	PNFP	Wed, Jun 7, 2023	55.72	56.69	54.64	56.30
5528	NASDAQ	PNFP	Tue, Jun 6, 2023	51.91	56.15	51.62	54.88
5527	NASDAQ	PNFP	Mon, Jun 5, 2023	53.82	53.82	51.45	52.00
5526	NASDAQ	PNFP	Fri, Jun 2, 2023	51.59	54.00	51.19	53.72
5525	NASDAQ	PNFP	Thu, Jun 1, 2023	49.22	51.25	48.73	50.41
5524	NASDAQ	PNFP	Wed, May 31, 2023	49.76	50.10	47.61	48.65
5523	NASDAQ	PNFP	Tue, May 30, 2023	50.34	50.48	48.94	50.40
5522	NASDAQ	PNFP	Fri, May 26, 2023	49.77	50.21	48.54	50.12
5521	NASDAQ	PNFP	Thu, May 25, 2023	50.34	50.95	49.13	49.75
5520	NASDAQ	PNFP	Wed, May 24, 2023	51.57	51.89	50.37	50.80
5519	NASDAQ	PNFP	Tue, May 23, 2023	50.78	53.46	50.38	52.23
5518	NASDAQ	PNFP	Mon, May 22, 2023	49.87	50.78	48.79	50.68
5517	NASDAQ	PNFP	Fri, May 19, 2023	50.73	50.91	48.19	49.29
5516	NASDAQ	PNFP	Thu, May 18, 2023	50.08	50.69	48.06	50.39
5515	NASDAQ	PNFP	Wed, May 17, 2023	48.60	51.09	48.59	50.14
5514	NASDAQ	PNFP	Tue, May 16, 2023	48.64	49.49	47.65	47.66
5513	NASDAQ	PNFP	Mon, May 15, 2023	47.24	49.41	46.79	48.92
5512	NASDAQ	PNFP	Fri, May 12, 2023	47.04	47.10	46.05	46.98
5511	NASDAQ	PNFP	Thu, May 11, 2023	47.87	47.87	46.33	46.47
5510	NASDAQ	PNFP	Wed, May 10, 2023	49.16	49.57	47.45	48.10
5509	NASDAQ	PNFP	Tue, May 9, 2023	47.52	48.26	46.51	48.05
5508	NASDAQ	PNFP	Mon, May 8, 2023	50.83	51.34	48.05	48.09
5507	NASDAQ	PNFP	Fri, May 5, 2023	48.48	49.90	47.47	49.57
5506	NASDAQ	PNFP	Thu, May 4, 2023	46.01	47.20	43.31	46.17
5505	NASDAQ	PNFP	Wed, May 3, 2023	49.73	51.10	47.73	47.90
5504	NASDAQ	PNFP	Tue, May 2, 2023	52.48	52.95	48.30	49.72
5503	NASDAQ	PNFP	Mon, May 1, 2023	54.05	54.11	52.71	53.02
5502	NASDAQ	PNFP	Fri, Apr 28, 2023	53.11	54.48	53.05	54.23
5501	NASDAQ	PNFP	Thu, Apr 27, 2023	52.67	54.16	52.18	53.36
5500	NASDAQ	PNFP	Wed, Apr 26, 2023	51.79	53.79	51.62	52.54
5499	NASDAQ	PNFP	Tue, Apr 25, 2023	53.16	54.73	51.20	51.54
5498	NASDAQ	PNFP	Mon, Apr 24, 2023	54.58	55.43	54.02	54.39
5497	NASDAQ	PNFP	Fri, Apr 21, 2023	54.83	55.25	53.35	54.77
5496	NASDAQ	PNFP	Thu, Apr 20, 2023	55.31	55.83	54.43	54.95
5495	NASDAQ	PNFP	Wed, Apr 19, 2023	53.45	56.49	52.90	56.25
5494	NASDAQ	PNFP	Tue, Apr 18, 2023	53.04	55.69	52.52	53.28
5493	NASDAQ	PNFP	Mon, Apr 17, 2023	52.39	54.91	51.81	54.83
5492	NASDAQ	PNFP	Fri, Apr 14, 2023	55.12	56.03	52.13	52.88
5491	NASDAQ	PNFP	Thu, Apr 13, 2023	52.38	54.53	51.86	53.88
5490	NASDAQ	PNFP	Wed, Apr 12, 2023	54.22	54.25	52.01	52.23
5489	NASDAQ	PNFP	Tue, Apr 11, 2023	54.03	54.30	53.42	53.61
5488	NASDAQ	PNFP	Mon, Apr 10, 2023	52.52	54.18	52.21	53.87
5487	NASDAQ	PNFP	Thu, Apr 6, 2023	52.56	54.05	52.29	53.24
5486	NASDAQ	PNFP	Wed, Apr 5, 2023	51.53	52.64	51.15	52.42
5485	NASDAQ	PNFP	Tue, Apr 4, 2023	54.30	54.30	51.60	52.61
5484	NASDAQ	PNFP	Mon, Apr 3, 2023	55.54	55.93	53.68	54.01
5483	NASDAQ	PNFP	Fri, Mar 31, 2023	55.86	56.17	54.37	55.16
5482	NASDAQ	PNFP	Thu, Mar 30, 2023	56.74	56.74	54.72	54.93
5481	NASDAQ	PNFP	Wed, Mar 29, 2023	55.70	55.88	54.31	55.82
5480	NASDAQ	PNFP	Tue, Mar 28, 2023	54.43	55.68	53.90	54.79
5479	NASDAQ	PNFP	Mon, Mar 27, 2023	56.24	56.55	54.73	54.78
5478	NASDAQ	PNFP	Fri, Mar 24, 2023	52.04	54.35	51.41	54.25
5477	NASDAQ	PNFP	Thu, Mar 23, 2023	54.52	55.40	52.07	52.51
5476	NASDAQ	PNFP	Wed, Mar 22, 2023	57.97	59.63	54.11	54.19
5475	NASDAQ	PNFP	Tue, Mar 21, 2023	57.01	59.41	56.94	58.30
5474	NASDAQ	PNFP	Mon, Mar 20, 2023	56.39	57.35	53.62	54.14
5473	NASDAQ	PNFP	Fri, Mar 17, 2023	56.23	56.23	54.16	54.82
5472	NASDAQ	PNFP	Thu, Mar 16, 2023	55.48	58.59	55.20	57.19
5471	NASDAQ	PNFP	Wed, Mar 15, 2023	53.83	56.58	52.92	56.20
5470	NASDAQ	PNFP	Tue, Mar 14, 2023	60.59	62.81	54.09	55.18
5469	NASDAQ	PNFP	Mon, Mar 13, 2023	56.53	60.64	52.28	57.03
5468	NASDAQ	PNFP	Fri, Mar 10, 2023	60.41	62.90	58.01	59.89
5467	NASDAQ	PNFP	Thu, Mar 9, 2023	66.51	66.69	61.80	62.20
5466	NASDAQ	PNFP	Wed, Mar 8, 2023	68.22	68.36	66.37	67.32
5465	NASDAQ	PNFP	Tue, Mar 7, 2023	71.10	71.10	68.10	68.16
5464	NASDAQ	PNFP	Mon, Mar 6, 2023	72.92	73.62	71.36	71.65
5463	NASDAQ	PNFP	Fri, Mar 3, 2023	72.81	73.27	72.01	73.12
5462	NASDAQ	PNFP	Thu, Mar 2, 2023	73.05	73.05	71.42	72.37
5461	NASDAQ	PNFP	Wed, Mar 1, 2023	73.37	73.98	72.51	73.85
5460	NASDAQ	PNFP	Tue, Feb 28, 2023	74.92	75.30	74.07	74.09
5459	NASDAQ	PNFP	Mon, Feb 27, 2023	75.55	75.96	74.60	74.93
5458	NASDAQ	PNFP	Fri, Feb 24, 2023	74.32	74.67	73.35	74.56
5457	NASDAQ	PNFP	Thu, Feb 23, 2023	75.05	75.28	73.93	74.77
5456	NASDAQ	PNFP	Wed, Feb 22, 2023	74.64	75.23	73.15	74.25
5455	NASDAQ	PNFP	Tue, Feb 21, 2023	77.43	77.43	73.82	74.54
5454	NASDAQ	PNFP	Fri, Feb 17, 2023	78.48	78.48	76.83	78.30
5453	NASDAQ	PNFP	Thu, Feb 16, 2023	78.92	79.60	77.73	78.65
5452	NASDAQ	PNFP	Wed, Feb 15, 2023	79.22	80.48	78.77	80.00
5451	NASDAQ	PNFP	Tue, Feb 14, 2023	80.06	80.68	78.99	79.76
5450	NASDAQ	PNFP	Mon, Feb 13, 2023	79.66	80.50	78.37	80.20
5449	NASDAQ	PNFP	Fri, Feb 10, 2023	79.84	80.27	79.05	79.81
5448	NASDAQ	PNFP	Thu, Feb 9, 2023	82.32	82.75	79.87	80.21
5447	NASDAQ	PNFP	Wed, Feb 8, 2023	82.30	83.00	81.59	81.97
5446	NASDAQ	PNFP	Tue, Feb 7, 2023	80.86	82.98	80.36	82.79
5445	NASDAQ	PNFP	Mon, Feb 6, 2023	81.30	82.00	80.45	81.35
5444	NASDAQ	PNFP	Fri, Feb 3, 2023	81.25	82.54	78.20	81.91
5443	NASDAQ	PNFP	Thu, Feb 2, 2023	78.71	82.48	78.55	82.01
5442	NASDAQ	PNFP	Wed, Feb 1, 2023	78.12	79.50	77.36	78.64
5441	NASDAQ	PNFP	Tue, Jan 31, 2023	75.98	78.78	75.47	78.73
5440	NASDAQ	PNFP	Mon, Jan 30, 2023	76.30	76.65	75.56	75.99
5439	NASDAQ	PNFP	Fri, Jan 27, 2023	76.28	77.02	75.30	76.52
5438	NASDAQ	PNFP	Thu, Jan 26, 2023	75.37	76.30	74.74	75.88
5437	NASDAQ	PNFP	Wed, Jan 25, 2023	74.01	74.94	73.16	74.70
5436	NASDAQ	PNFP	Tue, Jan 24, 2023	74.82	75.25	74.03	74.38
5435	NASDAQ	PNFP	Mon, Jan 23, 2023	72.74	75.27	72.73	75.06
5434	NASDAQ	PNFP	Fri, Jan 20, 2023	70.91	72.59	70.45	72.53
5433	NASDAQ	PNFP	Thu, Jan 19, 2023	68.97	70.45	68.00	70.25
5432	NASDAQ	PNFP	Wed, Jan 18, 2023	72.00	75.14	69.05	69.08
5431	NASDAQ	PNFP	Tue, Jan 17, 2023	74.88	76.49	74.63	75.71
5430	NASDAQ	PNFP	Fri, Jan 13, 2023	74.19	75.36	72.33	75.04
5429	NASDAQ	PNFP	Thu, Jan 12, 2023	74.07	75.46	73.62	74.74
5428	NASDAQ	PNFP	Wed, Jan 11, 2023	74.79	74.80	73.15	73.51
5427	NASDAQ	PNFP	Tue, Jan 10, 2023	73.74	74.50	72.74	74.20
5426	NASDAQ	PNFP	Mon, Jan 9, 2023	74.03	74.46	72.99	73.72
5425	NASDAQ	PNFP	Fri, Jan 6, 2023	72.01	74.24	71.79	73.74
5424	NASDAQ	PNFP	Thu, Jan 5, 2023	72.10	72.18	70.84	71.52
5423	NASDAQ	PNFP	Wed, Jan 4, 2023	72.09	73.31	72.09	72.83
5422	NASDAQ	PNFP	Tue, Jan 3, 2023	74.02	74.16	70.57	71.31
5421	NASDAQ	PNFP	Fri, Dec 30, 2022	72.81	73.62	72.14	73.40
5420	NASDAQ	PNFP	Thu, Dec 29, 2022	73.00	73.99	72.38	73.39
5419	NASDAQ	PNFP	Wed, Dec 28, 2022	73.89	73.99	72.50	72.63
5418	NASDAQ	PNFP	Tue, Dec 27, 2022	73.56	74.09	72.88	73.67
5417	NASDAQ	PNFP	Fri, Dec 23, 2022	73.02	73.80	72.43	73.60
5416	NASDAQ	PNFP	Thu, Dec 22, 2022	72.98	73.16	71.56	72.91
5415	NASDAQ	PNFP	Wed, Dec 21, 2022	71.96	73.67	71.84	73.52
5414	NASDAQ	PNFP	Tue, Dec 20, 2022	70.84	72.55	70.83	71.46
5413	NASDAQ	PNFP	Mon, Dec 19, 2022	71.42	71.77	70.25	71.11
5412	NASDAQ	PNFP	Fri, Dec 16, 2022	70.77	71.65	69.68	70.74
5411	NASDAQ	PNFP	Thu, Dec 15, 2022	71.66	72.09	70.04	71.17
5410	NASDAQ	PNFP	Wed, Dec 14, 2022	74.00	74.03	72.30	72.70
5409	NASDAQ	PNFP	Tue, Dec 13, 2022	76.62	77.63	73.64	74.24
5408	NASDAQ	PNFP	Mon, Dec 12, 2022	75.14	76.73	74.10	75.46
5407	NASDAQ	PNFP	Fri, Dec 9, 2022	75.90	76.34	74.79	75.07
5406	NASDAQ	PNFP	Thu, Dec 8, 2022	76.09	76.49	75.11	76.05
5405	NASDAQ	PNFP	Wed, Dec 7, 2022	74.23	75.43	73.45	75.31
5404	NASDAQ	PNFP	Tue, Dec 6, 2022	76.95	77.71	73.73	74.51
5403	NASDAQ	PNFP	Mon, Dec 5, 2022	82.10	82.10	76.17	76.99
5402	NASDAQ	PNFP	Fri, Dec 2, 2022	82.85	83.31	82.16	82.89
5401	NASDAQ	PNFP	Thu, Dec 1, 2022	84.09	84.50	82.48	83.75
5400	NASDAQ	PNFP	Wed, Nov 30, 2022	80.94	84.03	79.59	83.89
5399	NASDAQ	PNFP	Tue, Nov 29, 2022	80.97	81.92	80.75	81.32
5398	NASDAQ	PNFP	Mon, Nov 28, 2022	83.27	83.47	80.61	80.83
5397	NASDAQ	PNFP	Fri, Nov 25, 2022	83.68	84.28	83.36	84.10
5396	NASDAQ	PNFP	Wed, Nov 23, 2022	83.85	84.39	81.77	83.33
5395	NASDAQ	PNFP	Tue, Nov 22, 2022	83.27	84.09	82.82	83.87
5394	NASDAQ	PNFP	Mon, Nov 21, 2022	81.43	82.95	81.12	82.80
5393	NASDAQ	PNFP	Fri, Nov 18, 2022	81.50	81.61	80.14	81.43
5392	NASDAQ	PNFP	Thu, Nov 17, 2022	81.78	81.78	79.70	79.97
5391	NASDAQ	PNFP	Wed, Nov 16, 2022	85.45	85.88	82.43	82.61
5390	NASDAQ	PNFP	Tue, Nov 15, 2022	85.65	86.39	84.70	85.79
5389	NASDAQ	PNFP	Mon, Nov 14, 2022	85.61	86.36	84.46	84.46
5388	NASDAQ	PNFP	Fri, Nov 11, 2022	86.84	87.88	85.36	85.76
5387	NASDAQ	PNFP	Thu, Nov 10, 2022	82.42	86.79	82.42	86.76
5386	NASDAQ	PNFP	Wed, Nov 9, 2022	83.21	83.39	81.13	81.27
5385	NASDAQ	PNFP	Tue, Nov 8, 2022	83.44	84.67	82.46	83.81
5384	NASDAQ	PNFP	Mon, Nov 7, 2022	83.48	83.76	82.16	83.24
5383	NASDAQ	PNFP	Fri, Nov 4, 2022	81.96	83.02	81.34	82.71
5382	NASDAQ	PNFP	Thu, Nov 3, 2022	79.48	81.33	78.13	80.75
5381	NASDAQ	PNFP	Wed, Nov 2, 2022	83.06	83.17	80.49	80.73
5380	NASDAQ	PNFP	Tue, Nov 1, 2022	83.59	83.90	82.87	83.31
5379	NASDAQ	PNFP	Mon, Oct 31, 2022	81.75	83.25	81.28	82.99
5378	NASDAQ	PNFP	Fri, Oct 28, 2022	81.15	82.60	80.27	82.54
5377	NASDAQ	PNFP	Thu, Oct 27, 2022	81.96	82.36	80.11	80.45
5376	NASDAQ	PNFP	Wed, Oct 26, 2022	81.14	82.32	80.67	80.90
5375	NASDAQ	PNFP	Tue, Oct 25, 2022	79.17	81.36	79.17	80.98
5374	NASDAQ	PNFP	Mon, Oct 24, 2022	80.53	80.72	78.74	79.26
5373	NASDAQ	PNFP	Fri, Oct 21, 2022	80.23	80.43	78.14	79.82
5372	NASDAQ	PNFP	Thu, Oct 20, 2022	82.60	82.60	77.99	79.34
5371	NASDAQ	PNFP	Wed, Oct 19, 2022	86.07	87.86	81.53	82.30
5370	NASDAQ	PNFP	Tue, Oct 18, 2022	88.95	89.00	86.71	87.53
5369	NASDAQ	PNFP	Mon, Oct 17, 2022	86.80	87.88	85.55	87.39
5368	NASDAQ	PNFP	Fri, Oct 14, 2022	88.02	88.77	85.29	85.43
5367	NASDAQ	PNFP	Thu, Oct 13, 2022	81.69	87.60	81.18	87.22
5366	NASDAQ	PNFP	Wed, Oct 12, 2022	82.80	83.69	81.66	82.95
5365	NASDAQ	PNFP	Tue, Oct 11, 2022	82.02	84.52	81.65	82.67
5364	NASDAQ	PNFP	Mon, Oct 10, 2022	82.86	83.83	81.99	82.63
5363	NASDAQ	PNFP	Fri, Oct 7, 2022	84.89	84.89	82.34	82.54
5362	NASDAQ	PNFP	Thu, Oct 6, 2022	85.57	86.59	84.98	85.41
5361	NASDAQ	PNFP	Wed, Oct 5, 2022	86.68	87.40	86.16	86.79
5360	NASDAQ	PNFP	Tue, Oct 4, 2022	84.41	87.84	83.99	87.81
5359	NASDAQ	PNFP	Mon, Oct 3, 2022	81.85	83.80	80.56	83.53
5358	NASDAQ	PNFP	Fri, Sep 30, 2022	81.14	83.06	80.80	81.10
5357	NASDAQ	PNFP	Thu, Sep 29, 2022	81.46	81.77	80.48	81.08
5356	NASDAQ	PNFP	Wed, Sep 28, 2022	80.95	83.36	80.83	82.61
5355	NASDAQ	PNFP	Tue, Sep 27, 2022	81.82	82.73	79.81	80.90
5354	NASDAQ	PNFP	Mon, Sep 26, 2022	80.47	82.37	80.47	81.71
5353	NASDAQ	PNFP	Fri, Sep 23, 2022	81.92	82.63	79.65	81.24
5352	NASDAQ	PNFP	Thu, Sep 22, 2022	84.07	84.07	81.90	82.79
5351	NASDAQ	PNFP	Wed, Sep 21, 2022	84.66	86.15	83.58	83.62
5350	NASDAQ	PNFP	Tue, Sep 20, 2022	84.24	85.04	83.74	84.72
5349	NASDAQ	PNFP	Mon, Sep 19, 2022	81.18	84.80	79.54	84.67
5348	NASDAQ	PNFP	Fri, Sep 16, 2022	83.31	83.63	81.35	82.13
5347	NASDAQ	PNFP	Thu, Sep 15, 2022	82.03	84.46	81.82	83.86
5346	NASDAQ	PNFP	Wed, Sep 14, 2022	81.42	82.36	80.20	82.23
5345	NASDAQ	PNFP	Tue, Sep 13, 2022	81.44	81.96	80.65	80.99
5344	NASDAQ	PNFP	Mon, Sep 12, 2022	83.00	84.41	82.52	83.16
5343	NASDAQ	PNFP	Fri, Sep 9, 2022	81.59	83.05	81.55	82.92
5342	NASDAQ	PNFP	Thu, Sep 8, 2022	78.10	81.28	77.80	81.18
5341	NASDAQ	PNFP	Wed, Sep 7, 2022	76.74	79.04	76.45	78.82
5340	NASDAQ	PNFP	Tue, Sep 6, 2022	79.13	79.13	76.49	77.16
5339	NASDAQ	PNFP	Fri, Sep 2, 2022	80.33	81.20	78.31	78.70
5338	NASDAQ	PNFP	Thu, Sep 1, 2022	80.59	80.79	78.86	79.66
5337	NASDAQ	PNFP	Wed, Aug 31, 2022	81.18	81.93	80.18	80.71
5336	NASDAQ	PNFP	Tue, Aug 30, 2022	81.56	82.19	80.50	81.18
5335	NASDAQ	PNFP	Mon, Aug 29, 2022	81.56	81.94	80.96	81.26
5334	NASDAQ	PNFP	Fri, Aug 26, 2022	84.60	84.99	82.04	82.04
5333	NASDAQ	PNFP	Thu, Aug 25, 2022	82.69	84.43	82.51	84.35
5332	NASDAQ	PNFP	Wed, Aug 24, 2022	82.80	83.04	82.05	82.54
5331	NASDAQ	PNFP	Tue, Aug 23, 2022	83.13	84.04	82.10	82.93
5330	NASDAQ	PNFP	Mon, Aug 22, 2022	84.10	84.47	82.95	83.19
5329	NASDAQ	PNFP	Fri, Aug 19, 2022	85.83	86.02	84.98	85.37
5328	NASDAQ	PNFP	Thu, Aug 18, 2022	86.95	86.98	85.88	86.82
5327	NASDAQ	PNFP	Wed, Aug 17, 2022	86.50	87.38	85.78	86.80
5326	NASDAQ	PNFP	Tue, Aug 16, 2022	86.03	87.76	85.69	87.66
5325	NASDAQ	PNFP	Mon, Aug 15, 2022	85.02	86.27	84.24	86.22
5324	NASDAQ	PNFP	Fri, Aug 12, 2022	84.84	85.51	84.25	85.42
5323	NASDAQ	PNFP	Thu, Aug 11, 2022	83.69	85.02	83.69	84.25
5322	NASDAQ	PNFP	Wed, Aug 10, 2022	81.75	83.46	81.75	83.11
5321	NASDAQ	PNFP	Tue, Aug 9, 2022	80.46	80.75	79.80	80.70
5320	NASDAQ	PNFP	Mon, Aug 8, 2022	80.82	81.59	80.27	80.45
5319	NASDAQ	PNFP	Fri, Aug 5, 2022	78.78	80.86	78.48	80.82
5318	NASDAQ	PNFP	Thu, Aug 4, 2022	79.37	79.95	78.81	79.05
5317	NASDAQ	PNFP	Wed, Aug 3, 2022	79.33	80.14	79.02	80.02
5316	NASDAQ	PNFP	Tue, Aug 2, 2022	79.35	79.89	78.85	79.08
5315	NASDAQ	PNFP	Mon, Aug 1, 2022	78.72	80.34	78.29	79.71
5314	NASDAQ	PNFP	Fri, Jul 29, 2022	78.72	79.96	78.72	79.10
5313	NASDAQ	PNFP	Thu, Jul 28, 2022	78.03	79.10	77.53	78.59
5312	NASDAQ	PNFP	Wed, Jul 27, 2022	77.47	78.73	77.14	78.22
5311	NASDAQ	PNFP	Tue, Jul 26, 2022	76.96	78.18	76.73	77.30
5310	NASDAQ	PNFP	Mon, Jul 25, 2022	77.15	77.98	76.58	77.80
5309	NASDAQ	PNFP	Fri, Jul 22, 2022	78.40	78.93	76.27	76.87
5308	NASDAQ	PNFP	Thu, Jul 21, 2022	78.05	78.59	76.66	78.51
5307	NASDAQ	PNFP	Wed, Jul 20, 2022	76.00	79.50	74.91	78.45
5306	NASDAQ	PNFP	Tue, Jul 19, 2022	73.48	75.45	73.28	74.88
5305	NASDAQ	PNFP	Mon, Jul 18, 2022	72.40	73.54	71.87	72.25
5304	NASDAQ	PNFP	Fri, Jul 15, 2022	70.08	72.24	69.24	71.60
5303	NASDAQ	PNFP	Thu, Jul 14, 2022	68.85	69.73	67.86	68.68
5302	NASDAQ	PNFP	Wed, Jul 13, 2022	71.23	71.23	69.92	70.64
5301	NASDAQ	PNFP	Tue, Jul 12, 2022	71.49	73.07	70.77	71.85
5300	NASDAQ	PNFP	Mon, Jul 11, 2022	71.73	73.25	71.55	71.67
5299	NASDAQ	PNFP	Fri, Jul 8, 2022	74.57	74.98	73.57	74.26
5298	NASDAQ	PNFP	Thu, Jul 7, 2022	73.99	74.68	73.09	74.13
5297	NASDAQ	PNFP	Wed, Jul 6, 2022	72.87	74.04	72.18	72.46
5296	NASDAQ	PNFP	Tue, Jul 5, 2022	71.99	73.83	71.68	73.81
5295	NASDAQ	PNFP	Fri, Jul 1, 2022	71.74	74.17	71.50	73.87
5294	NASDAQ	PNFP	Thu, Jun 30, 2022	71.29	73.32	70.73	72.31
5293	NASDAQ	PNFP	Wed, Jun 29, 2022	72.85	72.88	71.55	72.79
5292	NASDAQ	PNFP	Tue, Jun 28, 2022	72.75	73.77	72.22	72.38
5291	NASDAQ	PNFP	Mon, Jun 27, 2022	73.55	73.72	72.03	72.46
5290	NASDAQ	PNFP	Fri, Jun 24, 2022	69.40	73.10	68.87	72.80
5289	NASDAQ	PNFP	Thu, Jun 23, 2022	70.69	70.70	67.90	68.56
5288	NASDAQ	PNFP	Wed, Jun 22, 2022	70.17	71.04	70.02	70.90
5287	NASDAQ	PNFP	Tue, Jun 21, 2022	72.36	73.36	71.03	71.19
5286	NASDAQ	PNFP	Fri, Jun 17, 2022	70.43	71.99	69.94	70.92
5285	NASDAQ	PNFP	Thu, Jun 16, 2022	71.43	71.72	69.42	69.72
5284	NASDAQ	PNFP	Wed, Jun 15, 2022	73.39	74.60	72.15	73.15
5283	NASDAQ	PNFP	Tue, Jun 14, 2022	72.49	73.55	71.93	72.83
5282	NASDAQ	PNFP	Mon, Jun 13, 2022	72.68	72.85	71.19	71.91
5281	NASDAQ	PNFP	Fri, Jun 10, 2022	74.51	75.64	73.19	73.76
5280	NASDAQ	PNFP	Thu, Jun 9, 2022	79.24	79.67	76.54	76.69
5279	NASDAQ	PNFP	Wed, Jun 8, 2022	79.86	80.39	79.21	79.68
5278	NASDAQ	PNFP	Tue, Jun 7, 2022	79.00	80.71	78.90	80.69
5277	NASDAQ	PNFP	Mon, Jun 6, 2022	81.31	81.74	79.74	80.01
5276	NASDAQ	PNFP	Fri, Jun 3, 2022	80.82	81.38	80.13	80.41
5275	NASDAQ	PNFP	Thu, Jun 2, 2022	80.05	81.59	79.62	81.49
5274	NASDAQ	PNFP	Wed, Jun 1, 2022	81.60	81.75	78.82	80.06
5273	NASDAQ	PNFP	Tue, May 31, 2022	80.79	82.37	79.80	81.42
5272	NASDAQ	PNFP	Fri, May 27, 2022	80.31	81.41	80.01	81.40
5271	NASDAQ	PNFP	Thu, May 26, 2022	79.58	80.84	79.58	80.34
5270	NASDAQ	PNFP	Wed, May 25, 2022	77.28	79.41	76.93	79.11
5269	NASDAQ	PNFP	Tue, May 24, 2022	77.17	78.38	75.53	77.71
5268	NASDAQ	PNFP	Mon, May 23, 2022	77.56	78.75	76.39	77.68
5267	NASDAQ	PNFP	Fri, May 20, 2022	76.45	77.38	74.67	76.34
5266	NASDAQ	PNFP	Thu, May 19, 2022	75.01	77.12	74.76	75.84
5265	NASDAQ	PNFP	Wed, May 18, 2022	76.61	77.93	75.43	75.75
5264	NASDAQ	PNFP	Tue, May 17, 2022	76.08	78.09	75.61	77.84
5263	NASDAQ	PNFP	Mon, May 16, 2022	75.59	76.20	73.74	74.51
5262	NASDAQ	PNFP	Fri, May 13, 2022	75.95	77.19	75.16	75.93
5261	NASDAQ	PNFP	Thu, May 12, 2022	75.40	75.62	73.60	75.14
5260	NASDAQ	PNFP	Wed, May 11, 2022	76.20	78.17	75.36	75.50
5259	NASDAQ	PNFP	Tue, May 10, 2022	77.57	78.12	75.00	76.36
5258	NASDAQ	PNFP	Mon, May 9, 2022	76.66	77.57	75.91	76.73
5257	NASDAQ	PNFP	Fri, May 6, 2022	78.30	79.31	76.30	77.36
5256	NASDAQ	PNFP	Thu, May 5, 2022	80.67	80.84	77.47	79.08
5255	NASDAQ	PNFP	Wed, May 4, 2022	78.86	81.84	78.65	81.56
5254	NASDAQ	PNFP	Tue, May 3, 2022	78.58	80.25	77.95	79.16
5253	NASDAQ	PNFP	Mon, May 2, 2022	78.16	78.68	76.64	78.33
5252	NASDAQ	PNFP	Fri, Apr 29, 2022	79.36	79.90	77.06	77.55
5251	NASDAQ	PNFP	Thu, Apr 28, 2022	79.82	80.74	78.14	79.50
5250	NASDAQ	PNFP	Wed, Apr 27, 2022	78.02	79.33	77.62	78.84
5249	NASDAQ	PNFP	Tue, Apr 26, 2022	79.94	80.60	77.94	78.19
5248	NASDAQ	PNFP	Mon, Apr 25, 2022	81.44	81.51	78.74	81.31
5247	NASDAQ	PNFP	Fri, Apr 22, 2022	82.79	83.15	81.45	82.04
5246	NASDAQ	PNFP	Thu, Apr 21, 2022	87.37	87.37	81.99	82.54
5245	NASDAQ	PNFP	Wed, Apr 20, 2022	87.99	87.99	86.01	86.03
5244	NASDAQ	PNFP	Tue, Apr 19, 2022	84.91	88.05	83.75	86.91
5243	NASDAQ	PNFP	Mon, Apr 18, 2022	85.61	85.61	83.80	85.13
5242	NASDAQ	PNFP	Thu, Apr 14, 2022	85.91	86.56	83.89	84.93
5241	NASDAQ	PNFP	Wed, Apr 13, 2022	83.77	86.34	83.75	85.89
5240	NASDAQ	PNFP	Tue, Apr 12, 2022	85.72	86.69	83.77	84.19
5239	NASDAQ	PNFP	Mon, Apr 11, 2022	85.53	87.62	85.50	85.71
5238	NASDAQ	PNFP	Fri, Apr 8, 2022	86.91	87.35	85.40	85.54
5237	NASDAQ	PNFP	Thu, Apr 7, 2022	89.81	90.84	85.42	86.39
5236	NASDAQ	PNFP	Wed, Apr 6, 2022	90.86	91.56	89.95	90.43
5235	NASDAQ	PNFP	Tue, Apr 5, 2022	91.15	92.19	90.68	91.15
5234	NASDAQ	PNFP	Mon, Apr 4, 2022	90.94	92.03	89.54	91.42
5233	NASDAQ	PNFP	Fri, Apr 1, 2022	93.23	94.18	90.73	91.10
5232	NASDAQ	PNFP	Thu, Mar 31, 2022	93.81	94.97	92.08	92.08
5231	NASDAQ	PNFP	Wed, Mar 30, 2022	96.53	96.92	93.14	94.11
5230	NASDAQ	PNFP	Tue, Mar 29, 2022	96.66	97.58	95.05	96.46
5229	NASDAQ	PNFP	Mon, Mar 28, 2022	95.60	95.60	92.97	94.99
5228	NASDAQ	PNFP	Fri, Mar 25, 2022	94.95	95.96	94.57	95.63
5227	NASDAQ	PNFP	Thu, Mar 24, 2022	93.97	95.06	92.63	94.97
5226	NASDAQ	PNFP	Wed, Mar 23, 2022	97.35	97.35	93.23	93.31
5225	NASDAQ	PNFP	Tue, Mar 22, 2022	97.86	99.16	97.02	98.26
5224	NASDAQ	PNFP	Mon, Mar 21, 2022	98.31	99.35	95.95	97.06
5223	NASDAQ	PNFP	Fri, Mar 18, 2022	96.82	98.41	94.65	97.75
5222	NASDAQ	PNFP	Thu, Mar 17, 2022	96.54	97.21	94.68	97.04
5221	NASDAQ	PNFP	Wed, Mar 16, 2022	95.71	98.31	94.77	97.73
5220	NASDAQ	PNFP	Tue, Mar 15, 2022	94.38	96.71	92.83	94.87
5219	NASDAQ	PNFP	Mon, Mar 14, 2022	96.29	97.36	93.42	94.14
5218	NASDAQ	PNFP	Fri, Mar 11, 2022	95.19	96.67	94.78	94.79
5217	NASDAQ	PNFP	Thu, Mar 10, 2022	93.72	96.76	93.54	94.51
5216	NASDAQ	PNFP	Wed, Mar 9, 2022	94.61	96.26	94.60	95.36
5215	NASDAQ	PNFP	Tue, Mar 8, 2022	91.71	94.14	89.97	91.78
5214	NASDAQ	PNFP	Mon, Mar 7, 2022	93.43	94.47	90.28	90.46
5213	NASDAQ	PNFP	Fri, Mar 4, 2022	96.37	97.04	93.15	94.53
5212	NASDAQ	PNFP	Thu, Mar 3, 2022	100.39	100.73	97.76	99.05
5211	NASDAQ	PNFP	Wed, Mar 2, 2022	95.86	100.54	95.86	99.89
5210	NASDAQ	PNFP	Tue, Mar 1, 2022	99.69	100.27	94.12	95.00
5209	NASDAQ	PNFP	Mon, Feb 28, 2022	96.87	102.12	96.87	101.08
5208	NASDAQ	PNFP	Fri, Feb 25, 2022	95.02	99.27	94.06	99.05
5207	NASDAQ	PNFP	Thu, Feb 24, 2022	91.50	94.32	90.97	93.98
5206	NASDAQ	PNFP	Wed, Feb 23, 2022	97.31	98.86	95.58	95.80
5205	NASDAQ	PNFP	Tue, Feb 22, 2022	97.13	98.69	95.95	96.56
5204	NASDAQ	PNFP	Fri, Feb 18, 2022	96.52	99.25	96.50	97.53
5203	NASDAQ	PNFP	Thu, Feb 17, 2022	100.28	100.28	96.30	96.48
5202	NASDAQ	PNFP	Wed, Feb 16, 2022	100.83	102.23	100.08	101.43
5201	NASDAQ	PNFP	Tue, Feb 15, 2022	100.20	101.84	99.52	101.45
5200	NASDAQ	PNFP	Mon, Feb 14, 2022	99.40	100.12	97.56	98.50
5199	NASDAQ	PNFP	Fri, Feb 11, 2022	98.91	101.38	97.75	98.48
5198	NASDAQ	PNFP	Thu, Feb 10, 2022	100.37	102.27	99.23	99.92
5197	NASDAQ	PNFP	Wed, Feb 9, 2022	101.85	103.14	100.10	100.32
5196	NASDAQ	PNFP	Tue, Feb 8, 2022	99.71	101.96	99.30	101.83
5195	NASDAQ	PNFP	Mon, Feb 7, 2022	98.42	99.18	97.36	98.74
5194	NASDAQ	PNFP	Fri, Feb 4, 2022	97.60	98.97	96.26	98.37
5193	NASDAQ	PNFP	Thu, Feb 3, 2022	97.12	98.66	96.32	96.74
5192	NASDAQ	PNFP	Wed, Feb 2, 2022	97.65	98.13	96.40	97.51
5191	NASDAQ	PNFP	Tue, Feb 1, 2022	97.46	97.68	95.29	97.47
5190	NASDAQ	PNFP	Mon, Jan 31, 2022	94.63	98.26	93.27	96.71
5189	NASDAQ	PNFP	Fri, Jan 28, 2022	95.59	96.52	92.80	94.70
5188	NASDAQ	PNFP	Thu, Jan 27, 2022	99.74	106.14	95.07	95.95
5187	NASDAQ	PNFP	Wed, Jan 26, 2022	100.76	101.42	97.17	98.85
5186	NASDAQ	PNFP	Tue, Jan 25, 2022	100.69	101.73	96.41	99.65
5185	NASDAQ	PNFP	Mon, Jan 24, 2022	99.44	101.73	97.21	101.51
5184	NASDAQ	PNFP	Fri, Jan 21, 2022	104.30	105.23	101.58	101.83
5183	NASDAQ	PNFP	Thu, Jan 20, 2022	105.71	109.10	104.59	104.92
5182	NASDAQ	PNFP	Wed, Jan 19, 2022	110.37	110.37	103.72	105.24
5181	NASDAQ	PNFP	Tue, Jan 18, 2022	110.51	110.58	107.76	107.89
5180	NASDAQ	PNFP	Fri, Jan 14, 2022	107.75	110.48	106.78	110.41
5179	NASDAQ	PNFP	Thu, Jan 13, 2022	109.56	111.31	108.57	108.90
5178	NASDAQ	PNFP	Wed, Jan 12, 2022	108.79	109.60	106.48	109.06
5177	NASDAQ	PNFP	Tue, Jan 11, 2022	106.47	108.59	104.54	108.42
5176	NASDAQ	PNFP	Mon, Jan 10, 2022	107.72	107.86	105.02	106.13
5175	NASDAQ	PNFP	Fri, Jan 7, 2022	106.00	107.38	104.90	106.80
5174	NASDAQ	PNFP	Thu, Jan 6, 2022	101.29	106.47	100.37	105.55
5173	NASDAQ	PNFP	Wed, Jan 5, 2022	100.66	102.43	99.81	99.99
5172	NASDAQ	PNFP	Tue, Jan 4, 2022	98.69	101.91	98.43	100.62
5171	NASDAQ	PNFP	Mon, Jan 3, 2022	96.15	98.17	95.85	97.62
5170	NASDAQ	PNFP	Fri, Dec 31, 2021	95.50	96.50	95.10	95.50
5169	NASDAQ	PNFP	Thu, Dec 30, 2021	95.97	97.00	95.47	95.50
5168	NASDAQ	PNFP	Wed, Dec 29, 2021	96.12	96.34	95.04	95.96
5167	NASDAQ	PNFP	Tue, Dec 28, 2021	95.30	96.34	94.95	95.87
5166	NASDAQ	PNFP	Mon, Dec 27, 2021	94.34	95.41	93.51	95.37
5165	NASDAQ	PNFP	Thu, Dec 23, 2021	93.95	96.36	93.20	93.87
5164	NASDAQ	PNFP	Wed, Dec 22, 2021	92.58	93.99	92.05	93.39
5163	NASDAQ	PNFP	Tue, Dec 21, 2021	91.23	92.79	89.41	92.79
5162	NASDAQ	PNFP	Mon, Dec 20, 2021	91.23	91.68	88.93	90.20
5161	NASDAQ	PNFP	Fri, Dec 17, 2021	95.68	95.80	91.15	92.44
5160	NASDAQ	PNFP	Thu, Dec 16, 2021	97.29	98.20	95.61	95.79
5159	NASDAQ	PNFP	Wed, Dec 15, 2021	94.64	96.76	93.54	96.27
5158	NASDAQ	PNFP	Tue, Dec 14, 2021	93.77	96.24	93.31	93.91
5157	NASDAQ	PNFP	Mon, Dec 13, 2021	95.13	96.09	93.70	93.77
5156	NASDAQ	PNFP	Fri, Dec 10, 2021	96.94	97.10	94.93	95.63
5155	NASDAQ	PNFP	Thu, Dec 9, 2021	95.95	97.81	95.95	96.52
5154	NASDAQ	PNFP	Wed, Dec 8, 2021	95.68	97.55	94.73	97.06
5153	NASDAQ	PNFP	Tue, Dec 7, 2021	97.37	99.33	94.97	95.51
5152	NASDAQ	PNFP	Mon, Dec 6, 2021	95.16	97.85	94.56	96.57
5151	NASDAQ	PNFP	Fri, Dec 3, 2021	97.73	97.73	92.61	93.39
5150	NASDAQ	PNFP	Thu, Dec 2, 2021	95.11	98.07	94.52	97.51
5149	NASDAQ	PNFP	Wed, Dec 1, 2021	97.48	98.83	94.06	94.08
5148	NASDAQ	PNFP	Tue, Nov 30, 2021	97.12	97.99	94.32	95.41
5147	NASDAQ	PNFP	Mon, Nov 29, 2021	99.62	99.62	97.39	98.68
5146	NASDAQ	PNFP	Fri, Nov 26, 2021	100.20	100.49	96.93	97.65
5145	NASDAQ	PNFP	Wed, Nov 24, 2021	103.60	104.90	102.68	103.74
5144	NASDAQ	PNFP	Tue, Nov 23, 2021	103.07	104.57	102.15	104.10
5143	NASDAQ	PNFP	Mon, Nov 22, 2021	102.55	103.94	102.13	102.31
5142	NASDAQ	PNFP	Fri, Nov 19, 2021	101.98	102.77	100.16	101.62
5141	NASDAQ	PNFP	Thu, Nov 18, 2021	102.67	103.69	101.33	103.09
5140	NASDAQ	PNFP	Wed, Nov 17, 2021	104.33	104.33	102.09	102.83
5139	NASDAQ	PNFP	Tue, Nov 16, 2021	103.51	105.28	103.25	104.72
5138	NASDAQ	PNFP	Mon, Nov 15, 2021	101.70	104.23	101.70	103.69
5137	NASDAQ	PNFP	Fri, Nov 12, 2021	100.71	101.91	99.28	101.20
5136	NASDAQ	PNFP	Thu, Nov 11, 2021	100.25	101.63	99.27	100.75
5135	NASDAQ	PNFP	Wed, Nov 10, 2021	99.05	99.35	98.16	99.00
5134	NASDAQ	PNFP	Tue, Nov 9, 2021	98.06	99.24	96.91	98.64
5133	NASDAQ	PNFP	Mon, Nov 8, 2021	99.92	100.69	98.60	98.77
5132	NASDAQ	PNFP	Fri, Nov 5, 2021	99.46	101.19	98.25	99.33
5131	NASDAQ	PNFP	Thu, Nov 4, 2021	100.85	101.99	97.45	98.60
5130	NASDAQ	PNFP	Wed, Nov 3, 2021	98.92	101.50	98.92	100.96
5129	NASDAQ	PNFP	Tue, Nov 2, 2021	99.85	100.24	98.36	99.58
5128	NASDAQ	PNFP	Mon, Nov 1, 2021	97.02	99.97	97.02	99.85
5127	NASDAQ	PNFP	Fri, Oct 29, 2021	97.55	98.77	95.90	96.57
5126	NASDAQ	PNFP	Thu, Oct 28, 2021	95.76	97.55	95.76	97.53
5125	NASDAQ	PNFP	Wed, Oct 27, 2021	98.48	99.36	95.22	95.32
5124	NASDAQ	PNFP	Tue, Oct 26, 2021	99.55	100.39	98.63	98.94
5123	NASDAQ	PNFP	Mon, Oct 25, 2021	99.11	100.31	98.45	99.55
5122	NASDAQ	PNFP	Fri, Oct 22, 2021	99.08	99.89	97.94	98.28
5121	NASDAQ	PNFP	Thu, Oct 21, 2021	100.58	100.92	98.36	98.70
5120	NASDAQ	PNFP	Wed, Oct 20, 2021	99.15	101.14	99.09	100.56
5119	NASDAQ	PNFP	Tue, Oct 19, 2021	101.29	101.50	99.05	99.36
5118	NASDAQ	PNFP	Mon, Oct 18, 2021	100.00	101.39	99.64	100.95
5117	NASDAQ	PNFP	Fri, Oct 15, 2021	103.28	103.67	99.70	99.77
5116	NASDAQ	PNFP	Thu, Oct 14, 2021	102.80	102.85	100.92	102.13
5115	NASDAQ	PNFP	Wed, Oct 13, 2021	97.86	103.90	96.50	101.75
5114	NASDAQ	PNFP	Tue, Oct 12, 2021	96.13	97.94	95.91	97.27
5113	NASDAQ	PNFP	Mon, Oct 11, 2021	97.36	97.80	95.91	96.06
5112	NASDAQ	PNFP	Fri, Oct 8, 2021	95.79	96.64	95.75	96.42
5111	NASDAQ	PNFP	Thu, Oct 7, 2021	96.37	96.37	93.90	95.71
5110	NASDAQ	PNFP	Wed, Oct 6, 2021	94.83	95.19	92.38	95.14
5109	NASDAQ	PNFP	Tue, Oct 5, 2021	96.39	96.44	94.87	95.65
5108	NASDAQ	PNFP	Mon, Oct 4, 2021	96.12	97.75	95.43	95.76
5107	NASDAQ	PNFP	Fri, Oct 1, 2021	94.35	96.61	93.50	96.09
5106	NASDAQ	PNFP	Thu, Sep 30, 2021	95.50	96.29	93.98	94.08
5105	NASDAQ	PNFP	Wed, Sep 29, 2021	93.70	95.63	92.87	95.09
5104	NASDAQ	PNFP	Tue, Sep 28, 2021	94.94	95.70	93.25	93.57
5103	NASDAQ	PNFP	Mon, Sep 27, 2021	93.50	96.21	92.80	95.26
5102	NASDAQ	PNFP	Fri, Sep 24, 2021	92.66	93.67	92.39	92.69
5101	NASDAQ	PNFP	Thu, Sep 23, 2021	91.29	93.46	91.13	92.85
5100	NASDAQ	PNFP	Wed, Sep 22, 2021	90.54	91.47	89.87	90.46
5099	NASDAQ	PNFP	Tue, Sep 21, 2021	89.50	90.36	89.00	89.63
5098	NASDAQ	PNFP	Mon, Sep 20, 2021	87.01	89.24	86.14	89.01
5097	NASDAQ	PNFP	Fri, Sep 17, 2021	90.00	91.23	88.80	90.32
5096	NASDAQ	PNFP	Thu, Sep 16, 2021	92.39	92.39	88.12	90.06
5095	NASDAQ	PNFP	Wed, Sep 15, 2021	90.74	92.37	89.73	91.84
5094	NASDAQ	PNFP	Tue, Sep 14, 2021	94.64	94.64	89.34	89.91
5093	NASDAQ	PNFP	Mon, Sep 13, 2021	94.94	95.93	93.84	94.22
5092	NASDAQ	PNFP	Fri, Sep 10, 2021	96.65	97.10	94.77	94.99
5091	NASDAQ	PNFP	Thu, Sep 9, 2021	95.47	96.93	94.77	96.18
5090	NASDAQ	PNFP	Wed, Sep 8, 2021	94.72	95.70	93.72	95.47
5089	NASDAQ	PNFP	Tue, Sep 7, 2021	96.07	96.84	95.05	95.47
5088	NASDAQ	PNFP	Fri, Sep 3, 2021	95.66	96.21	94.84	95.59
5087	NASDAQ	PNFP	Thu, Sep 2, 2021	95.75	96.57	95.03	95.47
5086	NASDAQ	PNFP	Wed, Sep 1, 2021	96.97	96.97	94.49	95.57
5085	NASDAQ	PNFP	Tue, Aug 31, 2021	95.93	97.14	95.35	96.92
5084	NASDAQ	PNFP	Mon, Aug 30, 2021	98.43	98.63	95.60	95.75
5083	NASDAQ	PNFP	Fri, Aug 27, 2021	94.13	98.06	94.13	98.00
5082	NASDAQ	PNFP	Thu, Aug 26, 2021	96.17	96.17	93.78	93.81
5081	NASDAQ	PNFP	Wed, Aug 25, 2021	95.11	96.71	94.54	95.63
5080	NASDAQ	PNFP	Tue, Aug 24, 2021	94.77	95.07	94.00	94.67
5079	NASDAQ	PNFP	Mon, Aug 23, 2021	94.63	95.24	94.43	94.47
5078	NASDAQ	PNFP	Fri, Aug 20, 2021	91.37	93.89	91.25	93.83
5077	NASDAQ	PNFP	Thu, Aug 19, 2021	92.67	93.36	90.79	91.56
5076	NASDAQ	PNFP	Wed, Aug 18, 2021	94.04	95.68	93.59	93.78
5075	NASDAQ	PNFP	Tue, Aug 17, 2021	95.05	95.60	93.29	94.47
5074	NASDAQ	PNFP	Mon, Aug 16, 2021	95.02	96.26	93.68	96.02
5073	NASDAQ	PNFP	Fri, Aug 13, 2021	96.88	96.88	95.33	95.86
5072	NASDAQ	PNFP	Thu, Aug 12, 2021	97.00	97.73	95.65	96.50
5071	NASDAQ	PNFP	Wed, Aug 11, 2021	95.05	96.95	94.01	96.81
5070	NASDAQ	PNFP	Tue, Aug 10, 2021	94.67	95.98	93.78	94.98
5069	NASDAQ	PNFP	Mon, Aug 9, 2021	96.38	96.63	94.62	94.90
5068	NASDAQ	PNFP	Fri, Aug 6, 2021	93.00	96.73	92.99	96.39
5067	NASDAQ	PNFP	Thu, Aug 5, 2021	90.50	92.38	90.50	92.29
5066	NASDAQ	PNFP	Wed, Aug 4, 2021	89.42	91.61	88.95	90.44
5065	NASDAQ	PNFP	Tue, Aug 3, 2021	89.32	90.60	87.29	90.45
5064	NASDAQ	PNFP	Mon, Aug 2, 2021	89.73	92.25	88.32	89.02
5063	NASDAQ	PNFP	Fri, Jul 30, 2021	90.75	92.25	89.25	89.61
5062	NASDAQ	PNFP	Thu, Jul 29, 2021	91.99	91.99	90.00	91.53
5061	NASDAQ	PNFP	Wed, Jul 28, 2021	89.60	91.67	88.40	91.01
5060	NASDAQ	PNFP	Tue, Jul 27, 2021	88.27	90.24	87.97	89.11
5059	NASDAQ	PNFP	Mon, Jul 26, 2021	88.84	90.50	88.35	88.96
5058	NASDAQ	PNFP	Fri, Jul 23, 2021	87.81	89.12	86.97	88.82
5057	NASDAQ	PNFP	Thu, Jul 22, 2021	89.68	89.68	86.60	86.90
5056	NASDAQ	PNFP	Wed, Jul 21, 2021	92.23	92.23	87.52	89.65
5055	NASDAQ	PNFP	Tue, Jul 20, 2021	83.67	88.98	83.67	87.29
5054	NASDAQ	PNFP	Mon, Jul 19, 2021	84.72	85.73	83.44	83.84
5053	NASDAQ	PNFP	Fri, Jul 16, 2021	89.17	89.38	86.91	87.14
5052	NASDAQ	PNFP	Thu, Jul 15, 2021	86.47	88.96	86.19	88.78
5051	NASDAQ	PNFP	Wed, Jul 14, 2021	88.49	90.46	86.09	87.34
5050	NASDAQ	PNFP	Tue, Jul 13, 2021	89.45	89.74	86.89	88.10
5049	NASDAQ	PNFP	Mon, Jul 12, 2021	88.49	89.98	86.65	89.70
5048	NASDAQ	PNFP	Fri, Jul 9, 2021	86.64	89.68	86.37	89.49
5047	NASDAQ	PNFP	Thu, Jul 8, 2021	83.82	85.75	83.15	84.99
5046	NASDAQ	PNFP	Wed, Jul 7, 2021	85.47	87.01	84.99	85.89
5045	NASDAQ	PNFP	Tue, Jul 6, 2021	88.39	88.39	85.70	86.14
5044	NASDAQ	PNFP	Fri, Jul 2, 2021	89.09	89.09	87.61	88.54
5043	NASDAQ	PNFP	Thu, Jul 1, 2021	88.87	89.38	88.28	89.31
5042	NASDAQ	PNFP	Wed, Jun 30, 2021	87.40	88.55	87.04	88.29
5041	NASDAQ	PNFP	Tue, Jun 29, 2021	90.41	90.69	87.43	87.88
5040	NASDAQ	PNFP	Mon, Jun 28, 2021	91.59	91.59	89.32	89.75
5039	NASDAQ	PNFP	Fri, Jun 25, 2021	90.71	92.70	89.80	91.97
5038	NASDAQ	PNFP	Thu, Jun 24, 2021	88.67	90.36	87.74	90.11
5037	NASDAQ	PNFP	Wed, Jun 23, 2021	88.29	88.68	87.35	88.20
5036	NASDAQ	PNFP	Tue, Jun 22, 2021	87.41	87.90	86.01	87.50
5035	NASDAQ	PNFP	Mon, Jun 21, 2021	85.18	87.72	84.87	87.53
5034	NASDAQ	PNFP	Fri, Jun 18, 2021	85.58	85.81	83.06	84.25
5033	NASDAQ	PNFP	Thu, Jun 17, 2021	90.95	90.95	85.45	85.58
5032	NASDAQ	PNFP	Wed, Jun 16, 2021	88.25	91.48	86.93	90.72
5031	NASDAQ	PNFP	Tue, Jun 15, 2021	87.69	90.30	87.11	88.90
5030	NASDAQ	PNFP	Mon, Jun 14, 2021	89.12	89.80	87.04	87.63
5029	NASDAQ	PNFP	Fri, Jun 11, 2021	89.43	90.44	88.96	89.08
5028	NASDAQ	PNFP	Thu, Jun 10, 2021	91.85	91.92	89.05	89.13
5027	NASDAQ	PNFP	Wed, Jun 9, 2021	90.90	91.02	89.32	90.30
5026	NASDAQ	PNFP	Tue, Jun 8, 2021	90.76	91.89	89.71	91.62
5025	NASDAQ	PNFP	Mon, Jun 7, 2021	91.56	91.96	91.09	91.46
5024	NASDAQ	PNFP	Fri, Jun 4, 2021	90.82	91.53	89.77	90.89
5023	NASDAQ	PNFP	Thu, Jun 3, 2021	90.91	92.19	90.39	90.94
5022	NASDAQ	PNFP	Wed, Jun 2, 2021	92.54	92.64	91.14	91.27
5021	NASDAQ	PNFP	Tue, Jun 1, 2021	91.89	92.32	90.65	91.99
5020	NASDAQ	PNFP	Fri, May 28, 2021	91.44	91.44	89.24	90.92
5019	NASDAQ	PNFP	Thu, May 27, 2021	91.32	91.62	90.50	91.08
5018	NASDAQ	PNFP	Wed, May 26, 2021	88.76	90.02	88.03	89.79
5017	NASDAQ	PNFP	Tue, May 25, 2021	90.69	92.12	88.14	88.37
5016	NASDAQ	PNFP	Mon, May 24, 2021	91.87	91.95	90.59	90.81
5015	NASDAQ	PNFP	Fri, May 21, 2021	91.37	92.20	90.63	91.58
5014	NASDAQ	PNFP	Thu, May 20, 2021	90.09	90.30	88.44	89.72
5013	NASDAQ	PNFP	Wed, May 19, 2021	89.38	90.36	87.98	90.32
5012	NASDAQ	PNFP	Tue, May 18, 2021	92.82	93.53	90.58	90.60
5011	NASDAQ	PNFP	Mon, May 17, 2021	91.10	93.08	90.46	92.94
5010	NASDAQ	PNFP	Fri, May 14, 2021	90.28	91.60	89.51	91.38
5009	NASDAQ	PNFP	Thu, May 13, 2021	86.12	90.13	85.83	89.99
5008	NASDAQ	PNFP	Wed, May 12, 2021	90.00	90.39	86.13	86.34
5007	NASDAQ	PNFP	Tue, May 11, 2021	87.78	89.96	87.78	88.95
5006	NASDAQ	PNFP	Mon, May 10, 2021	89.47	91.19	88.92	89.04
5005	NASDAQ	PNFP	Fri, May 7, 2021	87.11	89.13	86.61	89.07
5004	NASDAQ	PNFP	Thu, May 6, 2021	88.92	89.28	87.22	88.83
5003	NASDAQ	PNFP	Wed, May 5, 2021	89.51	89.51	87.96	88.60
5002	NASDAQ	PNFP	Tue, May 4, 2021	87.54	89.46	86.42	89.07
5001	NASDAQ	PNFP	Mon, May 3, 2021	88.99	89.00	87.15	87.83
5000	NASDAQ	PNFP	Fri, Apr 30, 2021	89.16	90.34	87.32	87.64
4999	NASDAQ	PNFP	Thu, Apr 29, 2021	89.73	90.86	89.15	90.14
4998	NASDAQ	PNFP	Wed, Apr 28, 2021	89.55	89.58	88.27	88.63
4997	NASDAQ	PNFP	Tue, Apr 27, 2021	89.28	89.61	88.30	89.27
4996	NASDAQ	PNFP	Mon, Apr 26, 2021	89.46	90.80	88.66	89.21
4995	NASDAQ	PNFP	Fri, Apr 23, 2021	84.60	89.50	84.60	88.65
4994	NASDAQ	PNFP	Thu, Apr 22, 2021	87.52	87.68	84.52	84.66
4993	NASDAQ	PNFP	Wed, Apr 21, 2021	85.07	86.80	84.59	86.62
4992	NASDAQ	PNFP	Tue, Apr 20, 2021	91.68	91.84	83.95	84.80
4991	NASDAQ	PNFP	Mon, Apr 19, 2021	92.72	93.30	91.57	91.74
4990	NASDAQ	PNFP	Fri, Apr 16, 2021	91.84	92.69	90.98	92.39
4989	NASDAQ	PNFP	Thu, Apr 15, 2021	90.69	91.47	88.87	90.82
4988	NASDAQ	PNFP	Wed, Apr 14, 2021	88.49	92.15	88.49	91.08
4987	NASDAQ	PNFP	Tue, Apr 13, 2021	90.53	90.64	88.37	89.30
4986	NASDAQ	PNFP	Mon, Apr 12, 2021	90.93	91.94	90.29	91.53
4985	NASDAQ	PNFP	Fri, Apr 9, 2021	89.73	90.38	88.32	90.11
4984	NASDAQ	PNFP	Thu, Apr 8, 2021	88.64	89.14	86.91	88.63
4983	NASDAQ	PNFP	Wed, Apr 7, 2021	89.58	90.61	87.80	89.11
4982	NASDAQ	PNFP	Tue, Apr 6, 2021	89.97	90.96	88.66	89.02
4981	NASDAQ	PNFP	Mon, Apr 5, 2021	91.33	91.49	89.13	89.74
4980	NASDAQ	PNFP	Thu, Apr 1, 2021	88.68	90.43	87.98	90.37
4979	NASDAQ	PNFP	Wed, Mar 31, 2021	89.26	90.04	88.42	88.66
4978	NASDAQ	PNFP	Tue, Mar 30, 2021	89.35	90.17	88.77	89.56
4977	NASDAQ	PNFP	Mon, Mar 29, 2021	90.55	91.80	87.56	88.01
4976	NASDAQ	PNFP	Fri, Mar 26, 2021	89.97	92.17	89.23	92.08
4975	NASDAQ	PNFP	Thu, Mar 25, 2021	85.57	89.27	84.67	88.86
4974	NASDAQ	PNFP	Wed, Mar 24, 2021	86.91	89.09	85.62	85.80
4973	NASDAQ	PNFP	Tue, Mar 23, 2021	88.23	89.19	85.11	85.64
4972	NASDAQ	PNFP	Mon, Mar 22, 2021	91.64	91.64	88.32	89.38
4971	NASDAQ	PNFP	Fri, Mar 19, 2021	93.42	94.25	91.48	91.97
4970	NASDAQ	PNFP	Thu, Mar 18, 2021	92.98	96.52	92.39	93.58
4969	NASDAQ	PNFP	Wed, Mar 17, 2021	91.79	92.78	90.90	92.34
4968	NASDAQ	PNFP	Tue, Mar 16, 2021	90.72	90.81	88.24	89.99
4967	NASDAQ	PNFP	Mon, Mar 15, 2021	92.39	92.39	90.15	91.18
4966	NASDAQ	PNFP	Fri, Mar 12, 2021	90.90	92.89	90.90	91.80
4965	NASDAQ	PNFP	Thu, Mar 11, 2021	89.09	91.10	88.65	90.86
4964	NASDAQ	PNFP	Wed, Mar 10, 2021	88.72	90.91	88.62	89.79
4963	NASDAQ	PNFP	Tue, Mar 9, 2021	88.00	90.28	86.25	88.53
4962	NASDAQ	PNFP	Mon, Mar 8, 2021	85.65	89.85	85.65	89.13
4961	NASDAQ	PNFP	Fri, Mar 5, 2021	84.22	86.15	81.66	85.79
4960	NASDAQ	PNFP	Thu, Mar 4, 2021	83.17	84.98	81.65	82.59
4959	NASDAQ	PNFP	Wed, Mar 3, 2021	82.27	85.42	82.15	83.14
4958	NASDAQ	PNFP	Tue, Mar 2, 2021	83.55	83.55	81.40	81.53
4957	NASDAQ	PNFP	Mon, Mar 1, 2021	83.28	83.52	81.32	82.46
4956	NASDAQ	PNFP	Fri, Feb 26, 2021	82.05	82.79	79.59	81.17
4955	NASDAQ	PNFP	Thu, Feb 25, 2021	86.00	86.00	82.62	82.62
4954	NASDAQ	PNFP	Wed, Feb 24, 2021	83.38	85.36	82.61	84.81
4953	NASDAQ	PNFP	Tue, Feb 23, 2021	81.44	83.23	77.93	82.92
4952	NASDAQ	PNFP	Mon, Feb 22, 2021	79.84	82.90	79.84	81.47
4951	NASDAQ	PNFP	Fri, Feb 19, 2021	79.37	81.19	79.09	81.15
4950	NASDAQ	PNFP	Thu, Feb 18, 2021	78.22	79.38	77.75	78.42
4949	NASDAQ	PNFP	Wed, Feb 17, 2021	78.30	79.55	77.82	79.10
4948	NASDAQ	PNFP	Tue, Feb 16, 2021	77.23	79.21	77.23	78.32
4947	NASDAQ	PNFP	Fri, Feb 12, 2021	75.09	76.89	74.09	76.44
4946	NASDAQ	PNFP	Thu, Feb 11, 2021	74.37	75.95	73.72	75.25
4945	NASDAQ	PNFP	Wed, Feb 10, 2021	76.25	76.68	74.40	74.69
4944	NASDAQ	PNFP	Tue, Feb 9, 2021	74.24	75.75	73.41	75.61
4943	NASDAQ	PNFP	Mon, Feb 8, 2021	73.35	74.70	73.02	74.64
4942	NASDAQ	PNFP	Fri, Feb 5, 2021	74.24	74.24	72.56	73.18
4941	NASDAQ	PNFP	Thu, Feb 4, 2021	70.99	73.75	69.92	73.63
4940	NASDAQ	PNFP	Wed, Feb 3, 2021	70.43	70.76	69.07	70.52
4939	NASDAQ	PNFP	Tue, Feb 2, 2021	70.18	70.57	69.19	70.33
4938	NASDAQ	PNFP	Mon, Feb 1, 2021	68.64	69.48	67.92	69.23
4937	NASDAQ	PNFP	Fri, Jan 29, 2021	70.93	72.42	68.33	68.53
4936	NASDAQ	PNFP	Thu, Jan 28, 2021	73.18	73.18	70.59	70.67
4935	NASDAQ	PNFP	Wed, Jan 27, 2021	71.51	73.70	71.41	71.98
4934	NASDAQ	PNFP	Tue, Jan 26, 2021	73.81	74.69	72.79	73.08
4933	NASDAQ	PNFP	Mon, Jan 25, 2021	71.98	73.45	71.76	73.21
4932	NASDAQ	PNFP	Fri, Jan 22, 2021	70.00	73.24	69.48	73.18
4931	NASDAQ	PNFP	Thu, Jan 21, 2021	73.00	73.18	70.44	70.95
4930	NASDAQ	PNFP	Wed, Jan 20, 2021	71.00	73.00	70.50	72.48
4929	NASDAQ	PNFP	Tue, Jan 19, 2021	70.55	70.87	69.35	70.32
4928	NASDAQ	PNFP	Fri, Jan 15, 2021	70.27	70.66	69.29	69.99
4927	NASDAQ	PNFP	Thu, Jan 14, 2021	70.79	71.68	70.30	71.46
4926	NASDAQ	PNFP	Wed, Jan 13, 2021	70.18	71.54	69.27	69.93
4925	NASDAQ	PNFP	Tue, Jan 12, 2021	71.00	71.96	69.99	70.80
4924	NASDAQ	PNFP	Mon, Jan 11, 2021	67.21	70.71	66.89	69.98
4923	NASDAQ	PNFP	Fri, Jan 8, 2021	68.81	68.81	66.56	68.37
4922	NASDAQ	PNFP	Thu, Jan 7, 2021	69.41	70.63	68.13	68.45
4921	NASDAQ	PNFP	Wed, Jan 6, 2021	65.18	69.70	64.93	69.48
4920	NASDAQ	PNFP	Tue, Jan 5, 2021	63.74	64.37	62.89	63.59
4919	NASDAQ	PNFP	Mon, Jan 4, 2021	64.28	64.75	62.46	63.48
4918	NASDAQ	PNFP	Thu, Dec 31, 2020	64.38	65.13	63.98	64.40
4917	NASDAQ	PNFP	Wed, Dec 30, 2020	64.48	65.65	64.44	64.57
4916	NASDAQ	PNFP	Tue, Dec 29, 2020	65.50	65.50	64.28	64.67
4915	NASDAQ	PNFP	Mon, Dec 28, 2020	65.34	65.96	64.78	65.51
4914	NASDAQ	PNFP	Thu, Dec 24, 2020	65.20	65.27	64.23	65.26
4913	NASDAQ	PNFP	Wed, Dec 23, 2020	63.50	65.16	62.95	65.11
4912	NASDAQ	PNFP	Tue, Dec 22, 2020	63.45	63.66	62.32	62.64
4911	NASDAQ	PNFP	Mon, Dec 21, 2020	62.83	63.69	62.31	62.99
4910	NASDAQ	PNFP	Fri, Dec 18, 2020	62.93	63.77	62.18	62.91
4909	NASDAQ	PNFP	Thu, Dec 17, 2020	62.11	62.83	61.95	62.75
4908	NASDAQ	PNFP	Wed, Dec 16, 2020	62.38	63.04	61.73	63.01
4907	NASDAQ	PNFP	Tue, Dec 15, 2020	60.65	62.40	60.18	62.29
4906	NASDAQ	PNFP	Mon, Dec 14, 2020	61.00	61.09	59.43	59.76
4905	NASDAQ	PNFP	Fri, Dec 11, 2020	59.36	60.66	59.36	60.01
4904	NASDAQ	PNFP	Thu, Dec 10, 2020	58.98	60.55	58.98	60.28
4903	NASDAQ	PNFP	Wed, Dec 9, 2020	60.08	60.51	59.25	59.88
4902	NASDAQ	PNFP	Tue, Dec 8, 2020	60.03	60.46	58.98	59.43
4901	NASDAQ	PNFP	Mon, Dec 7, 2020	58.90	60.45	58.40	60.03
4900	NASDAQ	PNFP	Fri, Dec 4, 2020	58.61	59.70	58.01	59.65
4899	NASDAQ	PNFP	Thu, Dec 3, 2020	57.68	58.22	56.82	57.49
4898	NASDAQ	PNFP	Wed, Dec 2, 2020	55.85	57.68	54.75	57.45
4897	NASDAQ	PNFP	Tue, Dec 1, 2020	55.61	56.33	54.74	56.11
4896	NASDAQ	PNFP	Mon, Nov 30, 2020	56.44	56.93	53.86	54.16
4895	NASDAQ	PNFP	Fri, Nov 27, 2020	57.41	57.50	56.10	56.81
4894	NASDAQ	PNFP	Wed, Nov 25, 2020	56.04	58.11	56.04	57.31
4893	NASDAQ	PNFP	Tue, Nov 24, 2020	56.90	59.17	56.50	58.00
4892	NASDAQ	PNFP	Mon, Nov 23, 2020	55.00	56.02	54.52	55.84
4891	NASDAQ	PNFP	Fri, Nov 20, 2020	53.52	54.65	52.98	54.44
4890	NASDAQ	PNFP	Thu, Nov 19, 2020	53.57	54.16	53.11	54.09
4889	NASDAQ	PNFP	Wed, Nov 18, 2020	55.69	55.93	53.91	53.97
4888	NASDAQ	PNFP	Tue, Nov 17, 2020	53.96	55.96	53.40	55.49
4887	NASDAQ	PNFP	Mon, Nov 16, 2020	54.73	56.02	53.99	55.44
4886	NASDAQ	PNFP	Fri, Nov 13, 2020	50.69	52.30	50.69	51.94
4885	NASDAQ	PNFP	Thu, Nov 12, 2020	49.88	50.92	49.01	50.04
4884	NASDAQ	PNFP	Wed, Nov 11, 2020	53.05	53.58	50.18	50.80
4883	NASDAQ	PNFP	Tue, Nov 10, 2020	51.65	53.86	50.62	53.42
4882	NASDAQ	PNFP	Mon, Nov 9, 2020	48.74	52.84	48.54	51.14
4881	NASDAQ	PNFP	Fri, Nov 6, 2020	45.77	45.83	44.32	44.58
4880	NASDAQ	PNFP	Thu, Nov 5, 2020	43.29	45.59	43.29	45.29
4879	NASDAQ	PNFP	Wed, Nov 4, 2020	46.63	46.63	43.23	43.24
4878	NASDAQ	PNFP	Tue, Nov 3, 2020	47.18	48.31	46.87	47.67
4877	NASDAQ	PNFP	Mon, Nov 2, 2020	46.65	46.77	45.33	46.39
4876	NASDAQ	PNFP	Fri, Oct 30, 2020	44.50	46.00	44.47	45.79
4875	NASDAQ	PNFP	Thu, Oct 29, 2020	42.37	44.89	41.97	44.69
4874	NASDAQ	PNFP	Wed, Oct 28, 2020	42.84	43.73	42.56	42.96
4873	NASDAQ	PNFP	Tue, Oct 27, 2020	45.00	45.49	43.54	43.60
4872	NASDAQ	PNFP	Mon, Oct 26, 2020	44.63	45.20	44.37	45.15
4871	NASDAQ	PNFP	Fri, Oct 23, 2020	45.44	45.87	44.33	45.19
4870	NASDAQ	PNFP	Thu, Oct 22, 2020	43.18	45.00	42.66	44.94
4869	NASDAQ	PNFP	Wed, Oct 21, 2020	41.25	44.16	41.22	42.55
4868	NASDAQ	PNFP	Tue, Oct 20, 2020	40.10	41.14	39.97	40.37
4867	NASDAQ	PNFP	Mon, Oct 19, 2020	39.95	40.46	39.35	39.52
4866	NASDAQ	PNFP	Fri, Oct 16, 2020	39.42	40.00	38.75	39.56
4865	NASDAQ	PNFP	Thu, Oct 15, 2020	37.91	39.57	37.77	39.57
4864	NASDAQ	PNFP	Wed, Oct 14, 2020	39.52	39.52	38.46	38.51
4863	NASDAQ	PNFP	Tue, Oct 13, 2020	40.21	40.39	38.93	39.05
4862	NASDAQ	PNFP	Mon, Oct 12, 2020	39.69	40.71	39.65	40.66
4861	NASDAQ	PNFP	Fri, Oct 9, 2020	40.51	40.89	39.60	39.88
4860	NASDAQ	PNFP	Thu, Oct 8, 2020	40.13	40.58	39.90	40.23
4859	NASDAQ	PNFP	Wed, Oct 7, 2020	39.03	40.25	39.03	39.95
4858	NASDAQ	PNFP	Tue, Oct 6, 2020	39.15	40.37	38.51	38.66
4857	NASDAQ	PNFP	Mon, Oct 5, 2020	37.97	39.29	37.97	38.64
4856	NASDAQ	PNFP	Fri, Oct 2, 2020	35.20	37.85	35.20	37.55
4855	NASDAQ	PNFP	Thu, Oct 1, 2020	35.64	36.29	35.24	35.97
4854	NASDAQ	PNFP	Wed, Sep 30, 2020	34.94	35.98	34.94	35.59
4853	NASDAQ	PNFP	Tue, Sep 29, 2020	35.73	35.73	34.11	34.84
4852	NASDAQ	PNFP	Mon, Sep 28, 2020	35.65	36.25	35.37	35.56
4851	NASDAQ	PNFP	Fri, Sep 25, 2020	33.70	35.08	33.42	35.01
4850	NASDAQ	PNFP	Thu, Sep 24, 2020	33.33	35.16	32.80	34.12
4849	NASDAQ	PNFP	Wed, Sep 23, 2020	33.97	34.86	33.20	33.28
4848	NASDAQ	PNFP	Tue, Sep 22, 2020	35.58	36.09	33.92	33.93
4847	NASDAQ	PNFP	Mon, Sep 21, 2020	36.55	37.16	35.09	35.32
4846	NASDAQ	PNFP	Fri, Sep 18, 2020	38.53	38.78	37.29	37.48
4845	NASDAQ	PNFP	Thu, Sep 17, 2020	38.65	39.02	38.44	38.68
4844	NASDAQ	PNFP	Wed, Sep 16, 2020	39.43	40.07	38.73	39.19
4843	NASDAQ	PNFP	Tue, Sep 15, 2020	40.18	40.18	38.95	39.19
4842	NASDAQ	PNFP	Mon, Sep 14, 2020	38.89	40.39	38.80	39.90
4841	NASDAQ	PNFP	Fri, Sep 11, 2020	38.76	39.25	38.45	38.85
4840	NASDAQ	PNFP	Thu, Sep 10, 2020	40.01	40.01	38.76	38.79
4839	NASDAQ	PNFP	Wed, Sep 9, 2020	40.04	40.04	38.68	39.57
4838	NASDAQ	PNFP	Tue, Sep 8, 2020	40.30	40.30	38.98	39.75
4837	NASDAQ	PNFP	Fri, Sep 4, 2020	41.04	41.50	39.99	40.92
4836	NASDAQ	PNFP	Thu, Sep 3, 2020	40.08	41.84	40.04	40.05
4835	NASDAQ	PNFP	Wed, Sep 2, 2020	39.82	40.30	39.42	39.80
4834	NASDAQ	PNFP	Tue, Sep 1, 2020	39.53	40.66	39.17	40.00
4833	NASDAQ	PNFP	Mon, Aug 31, 2020	40.69	41.14	39.92	39.95
4832	NASDAQ	PNFP	Fri, Aug 28, 2020	41.60	42.12	40.33	40.88
4831	NASDAQ	PNFP	Thu, Aug 27, 2020	41.61	42.49	40.99	41.00
4830	NASDAQ	PNFP	Wed, Aug 26, 2020	42.54	43.99	41.17	41.51
4829	NASDAQ	PNFP	Tue, Aug 25, 2020	42.92	43.15	41.92	42.45
4828	NASDAQ	PNFP	Mon, Aug 24, 2020	40.79	42.39	40.11	42.34
4827	NASDAQ	PNFP	Fri, Aug 21, 2020	40.76	41.12	40.03	40.29
4826	NASDAQ	PNFP	Thu, Aug 20, 2020	41.31	41.54	40.67	40.87
4825	NASDAQ	PNFP	Wed, Aug 19, 2020	42.03	42.59	41.46	41.93
4824	NASDAQ	PNFP	Tue, Aug 18, 2020	43.30	43.30	41.61	41.81
4823	NASDAQ	PNFP	Mon, Aug 17, 2020	43.64	43.64	42.80	43.23
4822	NASDAQ	PNFP	Fri, Aug 14, 2020	43.13	44.21	42.75	43.93
4821	NASDAQ	PNFP	Thu, Aug 13, 2020	43.58	43.94	43.08	43.49
4820	NASDAQ	PNFP	Wed, Aug 12, 2020	45.46	45.64	43.07	44.02
4819	NASDAQ	PNFP	Tue, Aug 11, 2020	44.26	45.57	44.26	44.47
4818	NASDAQ	PNFP	Mon, Aug 10, 2020	42.78	44.64	42.78	43.65
4817	NASDAQ	PNFP	Fri, Aug 7, 2020	40.05	42.71	40.02	42.70
4816	NASDAQ	PNFP	Thu, Aug 6, 2020	40.25	41.00	40.22	40.48
4815	NASDAQ	PNFP	Wed, Aug 5, 2020	40.25	40.90	39.59	40.84
4814	NASDAQ	PNFP	Tue, Aug 4, 2020	39.73	39.86	39.08	39.72
4813	NASDAQ	PNFP	Mon, Aug 3, 2020	39.83	40.41	38.95	39.92
4812	NASDAQ	PNFP	Fri, Jul 31, 2020	40.01	40.06	38.88	39.62
4811	NASDAQ	PNFP	Thu, Jul 30, 2020	40.71	40.71	39.50	40.31
4810	NASDAQ	PNFP	Wed, Jul 29, 2020	40.38	42.04	39.73	41.93
4809	NASDAQ	PNFP	Tue, Jul 28, 2020	39.67	40.90	39.52	40.41
4808	NASDAQ	PNFP	Mon, Jul 27, 2020	41.51	41.79	39.96	40.15
4807	NASDAQ	PNFP	Fri, Jul 24, 2020	42.10	42.66	41.63	41.86
4806	NASDAQ	PNFP	Thu, Jul 23, 2020	39.77	42.32	39.77	42.01
4805	NASDAQ	PNFP	Wed, Jul 22, 2020	41.85	42.06	39.66	40.52
4804	NASDAQ	PNFP	Tue, Jul 21, 2020	39.34	41.28	39.34	41.03
4803	NASDAQ	PNFP	Mon, Jul 20, 2020	38.86	39.18	38.34	38.67
4802	NASDAQ	PNFP	Fri, Jul 17, 2020	40.82	41.13	39.24	39.29
4801	NASDAQ	PNFP	Thu, Jul 16, 2020	40.14	41.59	39.75	40.86
4800	NASDAQ	PNFP	Wed, Jul 15, 2020	39.41	41.00	39.41	40.62
4799	NASDAQ	PNFP	Tue, Jul 14, 2020	38.93	39.22	37.94	38.43
4798	NASDAQ	PNFP	Mon, Jul 13, 2020	39.05	40.13	37.79	39.29
4797	NASDAQ	PNFP	Fri, Jul 10, 2020	37.11	38.74	36.91	38.53
4796	NASDAQ	PNFP	Thu, Jul 9, 2020	38.28	39.34	36.45	36.98
4795	NASDAQ	PNFP	Wed, Jul 8, 2020	38.59	39.40	38.17	38.66
4794	NASDAQ	PNFP	Tue, Jul 7, 2020	40.52	40.52	38.44	38.56
4793	NASDAQ	PNFP	Mon, Jul 6, 2020	41.19	41.71	39.83	40.25
4792	NASDAQ	PNFP	Thu, Jul 2, 2020	41.21	41.96	39.63	39.80
4791	NASDAQ	PNFP	Wed, Jul 1, 2020	41.84	42.13	39.79	39.89
4790	NASDAQ	PNFP	Tue, Jun 30, 2020	41.17	42.36	39.71	41.99
4789	NASDAQ	PNFP	Mon, Jun 29, 2020	39.72	41.40	39.56	41.10
4788	NASDAQ	PNFP	Fri, Jun 26, 2020	40.86	40.86	39.18	39.23
4787	NASDAQ	PNFP	Thu, Jun 25, 2020	40.14	42.00	40.05	41.97
4786	NASDAQ	PNFP	Wed, Jun 24, 2020	42.01	42.16	40.49	40.63
4785	NASDAQ	PNFP	Tue, Jun 23, 2020	44.64	44.80	42.73	42.77
4784	NASDAQ	PNFP	Mon, Jun 22, 2020	43.26	44.06	42.56	43.54
4783	NASDAQ	PNFP	Fri, Jun 19, 2020	45.02	45.13	42.67	43.74
4782	NASDAQ	PNFP	Thu, Jun 18, 2020	42.18	44.18	42.18	43.34
4781	NASDAQ	PNFP	Wed, Jun 17, 2020	45.50	45.50	42.82	42.97
4780	NASDAQ	PNFP	Tue, Jun 16, 2020	45.27	45.63	43.17	44.61
4779	NASDAQ	PNFP	Mon, Jun 15, 2020	39.97	43.35	39.23	43.22
4778	NASDAQ	PNFP	Fri, Jun 12, 2020	42.08	42.47	40.45	41.57
4777	NASDAQ	PNFP	Thu, Jun 11, 2020	41.07	42.14	39.75	39.75
4776	NASDAQ	PNFP	Wed, Jun 10, 2020	48.05	49.04	44.00	44.26
4775	NASDAQ	PNFP	Tue, Jun 9, 2020	47.54	49.38	47.01	48.65
4774	NASDAQ	PNFP	Mon, Jun 8, 2020	48.91	49.85	47.96	48.98
4773	NASDAQ	PNFP	Fri, Jun 5, 2020	47.56	49.00	46.32	47.14
4772	NASDAQ	PNFP	Thu, Jun 4, 2020	42.90	44.15	41.97	43.96
4771	NASDAQ	PNFP	Wed, Jun 3, 2020	41.89	43.40	41.33	42.69
4770	NASDAQ	PNFP	Tue, Jun 2, 2020	41.66	41.66	40.02	40.42
4769	NASDAQ	PNFP	Mon, Jun 1, 2020	39.89	41.61	39.28	40.56
4768	NASDAQ	PNFP	Fri, May 29, 2020	40.42	40.70	39.51	39.85
4767	NASDAQ	PNFP	Thu, May 28, 2020	43.77	44.79	40.57	41.03
4766	NASDAQ	PNFP	Wed, May 27, 2020	41.39	43.36	40.94	43.00
4765	NASDAQ	PNFP	Tue, May 26, 2020	38.55	41.31	38.02	40.81
4764	NASDAQ	PNFP	Fri, May 22, 2020	37.52	37.94	36.49	36.90
4763	NASDAQ	PNFP	Thu, May 21, 2020	36.57	37.82	36.57	37.32
4762	NASDAQ	PNFP	Wed, May 20, 2020	35.88	36.92	35.41	36.79
4761	NASDAQ	PNFP	Tue, May 19, 2020	36.69	36.70	34.87	34.91
4760	NASDAQ	PNFP	Mon, May 18, 2020	36.71	37.31	35.91	37.10
4759	NASDAQ	PNFP	Fri, May 15, 2020	34.32	34.91	33.92	34.45
4758	NASDAQ	PNFP	Thu, May 14, 2020	32.50	34.98	31.84	34.79
4757	NASDAQ	PNFP	Wed, May 13, 2020	35.43	35.46	32.81	33.24
4756	NASDAQ	PNFP	Tue, May 12, 2020	38.20	38.37	35.67	35.72
4755	NASDAQ	PNFP	Mon, May 11, 2020	39.28	39.39	37.98	38.17
4754	NASDAQ	PNFP	Fri, May 8, 2020	37.96	39.99	37.96	39.88
4753	NASDAQ	PNFP	Thu, May 7, 2020	36.71	38.56	36.68	36.84
4752	NASDAQ	PNFP	Wed, May 6, 2020	37.53	37.80	35.56	36.17
4751	NASDAQ	PNFP	Tue, May 5, 2020	38.91	39.07	36.99	37.17
4750	NASDAQ	PNFP	Mon, May 4, 2020	37.73	38.29	36.92	37.80
4749	NASDAQ	PNFP	Fri, May 1, 2020	39.01	40.07	38.04	38.59
4748	NASDAQ	PNFP	Thu, Apr 30, 2020	39.72	40.79	38.87	40.25
4747	NASDAQ	PNFP	Wed, Apr 29, 2020	40.02	41.80	39.46	41.16
4746	NASDAQ	PNFP	Tue, Apr 28, 2020	39.07	39.79	38.11	39.02
4745	NASDAQ	PNFP	Mon, Apr 27, 2020	35.67	38.81	35.35	38.24
4744	NASDAQ	PNFP	Fri, Apr 24, 2020	35.02	35.59	34.30	35.35
4743	NASDAQ	PNFP	Thu, Apr 23, 2020	34.73	35.38	34.23	34.88
4742	NASDAQ	PNFP	Wed, Apr 22, 2020	35.95	36.65	34.13	34.35
4741	NASDAQ	PNFP	Tue, Apr 21, 2020	36.87	37.49	34.81	35.15
4740	NASDAQ	PNFP	Mon, Apr 20, 2020	37.62	39.24	37.25	38.40
4739	NASDAQ	PNFP	Fri, Apr 17, 2020	37.70	39.40	37.23	38.87
4738	NASDAQ	PNFP	Thu, Apr 16, 2020	37.98	38.10	35.22	35.90
4737	NASDAQ	PNFP	Wed, Apr 15, 2020	38.65	39.02	37.41	37.86
4736	NASDAQ	PNFP	Tue, Apr 14, 2020	42.70	43.33	40.03	40.40
4735	NASDAQ	PNFP	Mon, Apr 13, 2020	44.79	44.79	41.51	41.92
4734	NASDAQ	PNFP	Thu, Apr 9, 2020	43.05	45.16	42.50	44.84
4733	NASDAQ	PNFP	Wed, Apr 8, 2020	38.79	41.66	37.71	41.49
4732	NASDAQ	PNFP	Tue, Apr 7, 2020	39.53	40.16	37.42	37.87
4731	NASDAQ	PNFP	Mon, Apr 6, 2020	37.42	38.88	36.86	37.80
4730	NASDAQ	PNFP	Fri, Apr 3, 2020	37.19	37.57	34.88	35.62
4729	NASDAQ	PNFP	Thu, Apr 2, 2020	34.67	37.41	34.36	37.34
4728	NASDAQ	PNFP	Wed, Apr 1, 2020	35.85	36.34	34.93	35.09
4727	NASDAQ	PNFP	Tue, Mar 31, 2020	37.66	39.62	37.38	37.54
4726	NASDAQ	PNFP	Mon, Mar 30, 2020	37.19	38.13	35.73	37.91
4725	NASDAQ	PNFP	Fri, Mar 27, 2020	35.61	38.42	35.56	37.19
4724	NASDAQ	PNFP	Thu, Mar 26, 2020	35.22	37.67	34.76	37.37
4723	NASDAQ	PNFP	Wed, Mar 25, 2020	35.50	36.44	33.52	34.96
4722	NASDAQ	PNFP	Tue, Mar 24, 2020	33.67	35.10	33.23	34.92
4721	NASDAQ	PNFP	Mon, Mar 23, 2020	33.21	34.80	29.13	31.98
4720	NASDAQ	PNFP	Fri, Mar 20, 2020	35.45	38.40	33.51	33.81
4719	NASDAQ	PNFP	Thu, Mar 19, 2020	32.72	35.43	30.66	35.14
4718	NASDAQ	PNFP	Wed, Mar 18, 2020	40.19	43.24	27.80	32.92
4717	NASDAQ	PNFP	Tue, Mar 17, 2020	38.71	43.14	37.19	42.67
4716	NASDAQ	PNFP	Mon, Mar 16, 2020	40.69	41.41	37.80	37.81
4715	NASDAQ	PNFP	Fri, Mar 13, 2020	43.27	44.17	40.55	43.18
4714	NASDAQ	PNFP	Thu, Mar 12, 2020	39.22	44.90	37.75	40.24
4713	NASDAQ	PNFP	Wed, Mar 11, 2020	43.96	44.77	41.75	42.55
4712	NASDAQ	PNFP	Tue, Mar 10, 2020	44.26	45.59	42.53	45.51
4711	NASDAQ	PNFP	Mon, Mar 9, 2020	47.97	48.51	41.33	42.21
4710	NASDAQ	PNFP	Fri, Mar 6, 2020	50.95	52.54	49.68	51.12
4709	NASDAQ	PNFP	Thu, Mar 5, 2020	53.54	54.66	52.74	53.34
4708	NASDAQ	PNFP	Wed, Mar 4, 2020	54.37	55.36	52.89	55.32
4707	NASDAQ	PNFP	Tue, Mar 3, 2020	55.32	56.04	53.23	53.47
4706	NASDAQ	PNFP	Mon, Mar 2, 2020	52.61	55.09	51.52	55.09
4705	NASDAQ	PNFP	Fri, Feb 28, 2020	53.10	53.85	51.61	52.64
4704	NASDAQ	PNFP	Thu, Feb 27, 2020	54.79	56.19	52.69	54.00
4703	NASDAQ	PNFP	Wed, Feb 26, 2020	57.33	57.44	55.47	55.94
4702	NASDAQ	PNFP	Tue, Feb 25, 2020	59.88	59.96	56.67	56.78
4701	NASDAQ	PNFP	Mon, Feb 24, 2020	60.63	60.91	59.58	59.82
4700	NASDAQ	PNFP	Fri, Feb 21, 2020	63.00	63.20	62.53	62.69
4699	NASDAQ	PNFP	Thu, Feb 20, 2020	62.20	63.50	62.20	63.45
4698	NASDAQ	PNFP	Wed, Feb 19, 2020	61.74	62.54	61.68	62.35
4697	NASDAQ	PNFP	Tue, Feb 18, 2020	61.55	62.04	61.02	61.65
4696	NASDAQ	PNFP	Fri, Feb 14, 2020	61.64	62.14	61.58	61.82
4695	NASDAQ	PNFP	Thu, Feb 13, 2020	60.66	61.91	60.66	61.87
4694	NASDAQ	PNFP	Wed, Feb 12, 2020	61.29	61.29	60.53	60.97
4693	NASDAQ	PNFP	Tue, Feb 11, 2020	60.83	61.70	60.72	60.77
4692	NASDAQ	PNFP	Mon, Feb 10, 2020	60.01	60.88	59.97	60.71
4691	NASDAQ	PNFP	Fri, Feb 7, 2020	60.65	60.92	60.19	60.35
4690	NASDAQ	PNFP	Thu, Feb 6, 2020	61.80	61.97	60.87	60.96
4689	NASDAQ	PNFP	Wed, Feb 5, 2020	61.46	61.91	61.11	61.59
4688	NASDAQ	PNFP	Tue, Feb 4, 2020	60.97	61.04	60.36	60.58
4687	NASDAQ	PNFP	Mon, Feb 3, 2020	59.58	60.23	58.93	59.92
4686	NASDAQ	PNFP	Fri, Jan 31, 2020	59.57	59.69	58.93	59.06
4685	NASDAQ	PNFP	Thu, Jan 30, 2020	58.83	60.23	58.65	60.10
4684	NASDAQ	PNFP	Wed, Jan 29, 2020	60.01	60.50	59.09	59.12
4683	NASDAQ	PNFP	Tue, Jan 28, 2020	60.27	60.68	59.99	60.09
4682	NASDAQ	PNFP	Mon, Jan 27, 2020	59.56	60.45	59.35	59.91
4681	NASDAQ	PNFP	Fri, Jan 24, 2020	61.77	61.77	59.96	60.64
4680	NASDAQ	PNFP	Thu, Jan 23, 2020	60.89	61.89	60.23	61.63
4679	NASDAQ	PNFP	Wed, Jan 22, 2020	60.20	61.79	59.84	61.49
4678	NASDAQ	PNFP	Tue, Jan 21, 2020	64.06	64.06	62.01	62.06
4677	NASDAQ	PNFP	Fri, Jan 17, 2020	63.60	63.86	63.11	63.39
4676	NASDAQ	PNFP	Thu, Jan 16, 2020	63.19	63.81	63.00	63.44
4675	NASDAQ	PNFP	Wed, Jan 15, 2020	63.32	63.66	62.28	62.62
4674	NASDAQ	PNFP	Tue, Jan 14, 2020	62.89	63.89	62.60	63.70
4673	NASDAQ	PNFP	Mon, Jan 13, 2020	62.82	63.04	62.50	62.95
4672	NASDAQ	PNFP	Fri, Jan 10, 2020	62.83	62.99	62.38	62.66
4671	NASDAQ	PNFP	Thu, Jan 9, 2020	63.51	63.62	62.90	62.97
4670	NASDAQ	PNFP	Wed, Jan 8, 2020	62.87	63.38	62.80	63.13
4669	NASDAQ	PNFP	Tue, Jan 7, 2020	63.19	63.19	62.43	62.87
4668	NASDAQ	PNFP	Mon, Jan 6, 2020	63.19	63.47	62.71	63.33
4667	NASDAQ	PNFP	Fri, Jan 3, 2020	63.01	63.90	62.83	63.69
4666	NASDAQ	PNFP	Thu, Jan 2, 2020	64.55	64.55	63.18	64.03
4665	NASDAQ	PNFP	Tue, Dec 31, 2019	63.77	64.24	63.55	64.00
4664	NASDAQ	PNFP	Mon, Dec 30, 2019	64.24	65.00	63.52	63.86
4663	NASDAQ	PNFP	Fri, Dec 27, 2019	64.34	64.34	63.65	63.77
4662	NASDAQ	PNFP	Thu, Dec 26, 2019	64.39	64.39	64.05	64.37
4661	NASDAQ	PNFP	Tue, Dec 24, 2019	64.16	64.30	63.84	64.26
4660	NASDAQ	PNFP	Mon, Dec 23, 2019	64.61	64.61	63.90	64.28
4659	NASDAQ	PNFP	Fri, Dec 20, 2019	64.83	65.00	64.18	64.46
4658	NASDAQ	PNFP	Thu, Dec 19, 2019	64.16	64.66	63.92	64.60
4657	NASDAQ	PNFP	Wed, Dec 18, 2019	64.59	64.59	63.69	63.88
4656	NASDAQ	PNFP	Tue, Dec 17, 2019	64.06	64.67	63.81	64.30
4655	NASDAQ	PNFP	Mon, Dec 16, 2019	64.61	64.91	63.82	63.91
4654	NASDAQ	PNFP	Fri, Dec 13, 2019	64.20	64.98	63.65	64.08
4653	NASDAQ	PNFP	Thu, Dec 12, 2019	62.75	64.98	62.61	64.80
4652	NASDAQ	PNFP	Wed, Dec 11, 2019	62.75	62.85	62.34	62.66
4651	NASDAQ	PNFP	Tue, Dec 10, 2019	62.48	62.87	62.23	62.67
4650	NASDAQ	PNFP	Mon, Dec 9, 2019	62.54	62.92	62.43	62.55
4649	NASDAQ	PNFP	Fri, Dec 6, 2019	62.86	63.35	62.83	62.92
4648	NASDAQ	PNFP	Thu, Dec 5, 2019	62.23	62.51	61.92	62.07
4647	NASDAQ	PNFP	Wed, Dec 4, 2019	61.12	61.99	59.65	61.81
4646	NASDAQ	PNFP	Tue, Dec 3, 2019	60.71	60.77	60.00	60.75
4645	NASDAQ	PNFP	Mon, Dec 2, 2019	61.64	62.16	61.11	61.20
4644	NASDAQ	PNFP	Fri, Nov 29, 2019	61.25	61.72	61.07	61.42
4643	NASDAQ	PNFP	Wed, Nov 27, 2019	61.16	61.55	61.09	61.36
4642	NASDAQ	PNFP	Tue, Nov 26, 2019	61.04	61.28	60.49	61.15
4641	NASDAQ	PNFP	Mon, Nov 25, 2019	60.87	61.06	60.47	60.93
4640	NASDAQ	PNFP	Fri, Nov 22, 2019	60.42	61.07	60.10	60.87
4639	NASDAQ	PNFP	Thu, Nov 21, 2019	60.77	60.77	59.60	60.20
4638	NASDAQ	PNFP	Wed, Nov 20, 2019	60.30	61.04	60.04	60.41
4637	NASDAQ	PNFP	Tue, Nov 19, 2019	60.43	61.03	60.20	60.75
4636	NASDAQ	PNFP	Mon, Nov 18, 2019	59.71	60.28	59.32	60.17
4635	NASDAQ	PNFP	Fri, Nov 15, 2019	60.18	60.34	59.70	60.01
4634	NASDAQ	PNFP	Thu, Nov 14, 2019	59.41	59.85	58.95	59.83
4633	NASDAQ	PNFP	Wed, Nov 13, 2019	59.22	59.68	58.90	59.45
4632	NASDAQ	PNFP	Tue, Nov 12, 2019	59.79	60.22	59.35	59.81
4631	NASDAQ	PNFP	Mon, Nov 11, 2019	59.88	60.32	59.70	59.85
4630	NASDAQ	PNFP	Fri, Nov 8, 2019	60.04	60.59	60.00	60.24
4629	NASDAQ	PNFP	Thu, Nov 7, 2019	61.02	61.42	60.11	60.33
4628	NASDAQ	PNFP	Wed, Nov 6, 2019	60.39	60.55	59.75	60.20
4627	NASDAQ	PNFP	Tue, Nov 5, 2019	61.00	61.60	60.54	60.66
4626	NASDAQ	PNFP	Mon, Nov 4, 2019	60.49	60.92	60.22	60.54
4625	NASDAQ	PNFP	Fri, Nov 1, 2019	59.35	60.01	58.96	60.01
4624	NASDAQ	PNFP	Thu, Oct 31, 2019	59.93	59.95	58.25	58.82
4623	NASDAQ	PNFP	Wed, Oct 30, 2019	60.89	61.08	60.09	60.75
4622	NASDAQ	PNFP	Tue, Oct 29, 2019	60.38	61.38	60.34	61.09
4621	NASDAQ	PNFP	Mon, Oct 28, 2019	60.00	61.10	59.98	60.71
4620	NASDAQ	PNFP	Fri, Oct 25, 2019	58.51	59.91	58.32	59.75
4619	NASDAQ	PNFP	Thu, Oct 24, 2019	59.52	59.52	58.50	58.80
4618	NASDAQ	PNFP	Wed, Oct 23, 2019	59.76	60.25	59.27	59.46
4617	NASDAQ	PNFP	Tue, Oct 22, 2019	58.69	60.23	58.14	59.77
4616	NASDAQ	PNFP	Mon, Oct 21, 2019	58.25	59.18	57.78	58.98
4615	NASDAQ	PNFP	Fri, Oct 18, 2019	57.79	58.26	57.47	58.04
4614	NASDAQ	PNFP	Thu, Oct 17, 2019	58.31	58.43	56.84	57.93
4613	NASDAQ	PNFP	Wed, Oct 16, 2019	58.00	58.62	56.03	57.99
4612	NASDAQ	PNFP	Tue, Oct 15, 2019	56.25	57.10	55.81	56.56
4611	NASDAQ	PNFP	Mon, Oct 14, 2019	55.87	56.29	55.80	55.99
4610	NASDAQ	PNFP	Fri, Oct 11, 2019	56.22	56.75	56.16	56.22
4609	NASDAQ	PNFP	Thu, Oct 10, 2019	54.93	55.81	54.61	55.35
4608	NASDAQ	PNFP	Wed, Oct 9, 2019	55.13	55.19	54.41	54.61
4607	NASDAQ	PNFP	Tue, Oct 8, 2019	55.25	55.73	54.50	54.58
4606	NASDAQ	PNFP	Mon, Oct 7, 2019	55.49	56.27	55.49	55.74
4605	NASDAQ	PNFP	Fri, Oct 4, 2019	55.33	55.95	54.82	55.91
4604	NASDAQ	PNFP	Thu, Oct 3, 2019	54.91	55.41	54.17	55.39
4603	NASDAQ	PNFP	Wed, Oct 2, 2019	55.14	55.58	54.39	54.93
4602	NASDAQ	PNFP	Tue, Oct 1, 2019	57.17	57.55	55.48	55.75
4601	NASDAQ	PNFP	Mon, Sep 30, 2019	56.94	57.21	56.60	56.75
4600	NASDAQ	PNFP	Fri, Sep 27, 2019	56.30	57.18	55.38	56.61
4599	NASDAQ	PNFP	Thu, Sep 26, 2019	56.40	56.40	55.59	55.76
4598	NASDAQ	PNFP	Wed, Sep 25, 2019	55.51	56.73	55.48	56.39
4597	NASDAQ	PNFP	Tue, Sep 24, 2019	56.25	56.60	54.80	55.16
4596	NASDAQ	PNFP	Mon, Sep 23, 2019	55.26	56.57	55.26	56.26
4595	NASDAQ	PNFP	Fri, Sep 20, 2019	56.11	56.65	55.38	55.65
4594	NASDAQ	PNFP	Thu, Sep 19, 2019	56.34	56.98	55.94	56.01
4593	NASDAQ	PNFP	Wed, Sep 18, 2019	56.15	56.71	55.93	56.50
4592	NASDAQ	PNFP	Tue, Sep 17, 2019	56.57	56.69	55.88	56.49
4591	NASDAQ	PNFP	Mon, Sep 16, 2019	57.26	57.29	56.57	57.02
4590	NASDAQ	PNFP	Fri, Sep 13, 2019	57.55	58.40	57.10	57.95
4589	NASDAQ	PNFP	Thu, Sep 12, 2019	56.81	57.38	56.16	57.01
4588	NASDAQ	PNFP	Wed, Sep 11, 2019	55.89	57.46	54.86	57.25
4587	NASDAQ	PNFP	Tue, Sep 10, 2019	54.88	55.65	54.26	55.60
4586	NASDAQ	PNFP	Mon, Sep 9, 2019	53.68	54.59	53.37	54.48
4585	NASDAQ	PNFP	Fri, Sep 6, 2019	53.09	53.42	52.24	53.09
4584	NASDAQ	PNFP	Thu, Sep 5, 2019	51.87	53.13	51.87	52.84
4583	NASDAQ	PNFP	Wed, Sep 4, 2019	51.44	51.44	50.83	51.11
4582	NASDAQ	PNFP	Tue, Sep 3, 2019	52.26	52.40	50.54	50.78
4581	NASDAQ	PNFP	Fri, Aug 30, 2019	51.85	52.74	51.70	52.67
4580	NASDAQ	PNFP	Thu, Aug 29, 2019	51.57	52.15	51.57	51.85
4579	NASDAQ	PNFP	Wed, Aug 28, 2019	50.71	51.70	50.56	51.15
4578	NASDAQ	PNFP	Tue, Aug 27, 2019	52.45	52.45	50.51	50.85
4577	NASDAQ	PNFP	Mon, Aug 26, 2019	52.06	52.26	51.30	52.21
4576	NASDAQ	PNFP	Fri, Aug 23, 2019	53.09	53.46	51.60	51.80
4575	NASDAQ	PNFP	Thu, Aug 22, 2019	53.68	54.30	53.21	53.31
4574	NASDAQ	PNFP	Wed, Aug 21, 2019	53.25	54.00	53.13	53.62
4573	NASDAQ	PNFP	Tue, Aug 20, 2019	54.20	54.20	53.02	53.17
4572	NASDAQ	PNFP	Mon, Aug 19, 2019	54.94	55.11	54.30	54.35
4571	NASDAQ	PNFP	Fri, Aug 16, 2019	53.13	54.34	53.13	53.98
4570	NASDAQ	PNFP	Thu, Aug 15, 2019	54.02	54.15	52.71	52.81
4569	NASDAQ	PNFP	Wed, Aug 14, 2019	53.78	54.61	53.26	53.74
4568	NASDAQ	PNFP	Tue, Aug 13, 2019	54.65	56.35	54.65	55.30
4567	NASDAQ	PNFP	Mon, Aug 12, 2019	55.17	55.52	54.54	54.67
4566	NASDAQ	PNFP	Fri, Aug 9, 2019	55.91	56.32	55.34	55.95
4565	NASDAQ	PNFP	Thu, Aug 8, 2019	55.33	56.34	54.98	56.25
4564	NASDAQ	PNFP	Wed, Aug 7, 2019	54.06	54.79	53.28	54.21
4563	NASDAQ	PNFP	Tue, Aug 6, 2019	54.91	55.36	53.83	55.16
4562	NASDAQ	PNFP	Mon, Aug 5, 2019	55.34	56.22	53.82	54.49
4561	NASDAQ	PNFP	Fri, Aug 2, 2019	57.31	57.84	56.09	56.71
4560	NASDAQ	PNFP	Thu, Aug 1, 2019	60.61	60.90	57.41	57.57
4559	NASDAQ	PNFP	Wed, Jul 31, 2019	60.73	61.60	60.56	60.74
4558	NASDAQ	PNFP	Tue, Jul 30, 2019	60.07	61.15	60.01	61.14
4557	NASDAQ	PNFP	Mon, Jul 29, 2019	60.92	61.20	60.45	60.54
4556	NASDAQ	PNFP	Fri, Jul 26, 2019	60.30	61.20	60.22	61.14
4555	NASDAQ	PNFP	Thu, Jul 25, 2019	60.86	61.02	59.96	60.26
4554	NASDAQ	PNFP	Wed, Jul 24, 2019	59.26	60.63	59.22	60.56
4553	NASDAQ	PNFP	Tue, Jul 23, 2019	58.58	59.50	58.55	59.49
4552	NASDAQ	PNFP	Mon, Jul 22, 2019	58.75	58.91	58.20	58.58
4551	NASDAQ	PNFP	Fri, Jul 19, 2019	59.27	59.40	58.77	58.82
4550	NASDAQ	PNFP	Thu, Jul 18, 2019	57.97	59.41	57.60	59.39
4549	NASDAQ	PNFP	Wed, Jul 17, 2019	56.00	57.82	55.69	57.57
4548	NASDAQ	PNFP	Tue, Jul 16, 2019	56.19	56.19	54.79	55.91
4547	NASDAQ	PNFP	Mon, Jul 15, 2019	57.67	57.67	56.07	56.12
4546	NASDAQ	PNFP	Fri, Jul 12, 2019	56.74	57.69	56.46	57.50
4545	NASDAQ	PNFP	Thu, Jul 11, 2019	56.00	56.59	55.68	56.49
4544	NASDAQ	PNFP	Wed, Jul 10, 2019	56.63	56.63	55.63	56.00
4543	NASDAQ	PNFP	Tue, Jul 9, 2019	56.01	56.60	55.42	56.56
4542	NASDAQ	PNFP	Mon, Jul 8, 2019	57.30	57.62	56.47	56.62
4541	NASDAQ	PNFP	Fri, Jul 5, 2019	57.72	58.36	57.46	57.80
4540	NASDAQ	PNFP	Wed, Jul 3, 2019	57.54	57.57	57.14	57.33
4539	NASDAQ	PNFP	Tue, Jul 2, 2019	57.96	58.05	56.92	57.28
4538	NASDAQ	PNFP	Mon, Jul 1, 2019	58.13	58.47	57.61	58.00
4537	NASDAQ	PNFP	Fri, Jun 28, 2019	57.29	58.25	56.92	57.48
4536	NASDAQ	PNFP	Thu, Jun 27, 2019	56.20	57.00	56.20	56.68
4535	NASDAQ	PNFP	Wed, Jun 26, 2019	55.31	56.40	55.02	56.15
4534	NASDAQ	PNFP	Tue, Jun 25, 2019	55.38	55.69	54.49	55.30
4533	NASDAQ	PNFP	Mon, Jun 24, 2019	56.06	56.30	55.20	55.27
4532	NASDAQ	PNFP	Fri, Jun 21, 2019	55.95	56.63	55.63	56.01
4531	NASDAQ	PNFP	Thu, Jun 20, 2019	57.16	57.16	55.28	56.12
4530	NASDAQ	PNFP	Wed, Jun 19, 2019	56.75	57.88	56.63	56.64
4529	NASDAQ	PNFP	Tue, Jun 18, 2019	55.09	57.39	54.94	56.62
4528	NASDAQ	PNFP	Mon, Jun 17, 2019	56.19	56.29	54.90	55.07
4527	NASDAQ	PNFP	Fri, Jun 14, 2019	55.81	56.39	54.98	56.30
4526	NASDAQ	PNFP	Thu, Jun 13, 2019	56.00	56.33	55.50	55.72
4525	NASDAQ	PNFP	Wed, Jun 12, 2019	56.25	56.25	55.44	55.91
4524	NASDAQ	PNFP	Tue, Jun 11, 2019	56.07	56.78	55.36	56.19
4523	NASDAQ	PNFP	Mon, Jun 10, 2019	55.73	56.29	54.91	55.48
4522	NASDAQ	PNFP	Fri, Jun 7, 2019	55.35	55.40	54.76	55.06
4521	NASDAQ	PNFP	Thu, Jun 6, 2019	55.17	55.58	54.33	55.38
4520	NASDAQ	PNFP	Wed, Jun 5, 2019	55.39	55.87	54.45	55.39
4519	NASDAQ	PNFP	Tue, Jun 4, 2019	54.45	55.59	54.18	55.53
4518	NASDAQ	PNFP	Mon, Jun 3, 2019	52.95	53.78	52.35	53.66
4517	NASDAQ	PNFP	Fri, May 31, 2019	52.99	53.59	52.80	52.95
4516	NASDAQ	PNFP	Thu, May 30, 2019	54.66	54.93	53.06	53.65
4515	NASDAQ	PNFP	Wed, May 29, 2019	53.57	54.84	53.26	54.66
4514	NASDAQ	PNFP	Tue, May 28, 2019	54.84	55.16	53.93	53.97
4513	NASDAQ	PNFP	Fri, May 24, 2019	54.62	55.26	54.46	55.06
4512	NASDAQ	PNFP	Thu, May 23, 2019	55.30	55.30	53.85	54.26
4511	NASDAQ	PNFP	Wed, May 22, 2019	56.18	56.25	55.52	55.86
4510	NASDAQ	PNFP	Tue, May 21, 2019	56.31	56.73	56.25	56.31
4509	NASDAQ	PNFP	Mon, May 20, 2019	55.88	56.75	55.88	56.11
4508	NASDAQ	PNFP	Fri, May 17, 2019	55.81	57.03	55.81	56.05
4507	NASDAQ	PNFP	Thu, May 16, 2019	55.90	56.74	55.90	56.40
4506	NASDAQ	PNFP	Wed, May 15, 2019	55.39	55.80	54.68	55.52
4505	NASDAQ	PNFP	Tue, May 14, 2019	55.19	56.44	54.81	56.05
4504	NASDAQ	PNFP	Mon, May 13, 2019	56.58	56.58	54.91	55.05
4503	NASDAQ	PNFP	Fri, May 10, 2019	57.28	57.84	56.80	57.63
4502	NASDAQ	PNFP	Thu, May 9, 2019	57.20	58.06	56.79	57.63
4501	NASDAQ	PNFP	Wed, May 8, 2019	58.32	58.81	57.76	57.84
4500	NASDAQ	PNFP	Tue, May 7, 2019	58.65	58.88	58.20	58.53
4499	NASDAQ	PNFP	Mon, May 6, 2019	57.95	59.60	57.95	59.23
4498	NASDAQ	PNFP	Fri, May 3, 2019	58.50	59.25	58.39	59.06
4497	NASDAQ	PNFP	Thu, May 2, 2019	57.53	58.55	57.53	58.26
4496	NASDAQ	PNFP	Wed, May 1, 2019	58.13	58.67	57.14	57.75
4495	NASDAQ	PNFP	Tue, Apr 30, 2019	58.96	59.11	57.91	58.07
4494	NASDAQ	PNFP	Mon, Apr 29, 2019	58.20	59.21	58.01	58.96
4493	NASDAQ	PNFP	Fri, Apr 26, 2019	57.08	58.17	56.87	58.12
4492	NASDAQ	PNFP	Thu, Apr 25, 2019	56.91	57.34	56.09	57.22
4491	NASDAQ	PNFP	Wed, Apr 24, 2019	57.32	57.74	56.77	57.11
4490	NASDAQ	PNFP	Tue, Apr 23, 2019	55.31	57.61	55.31	57.47
4489	NASDAQ	PNFP	Mon, Apr 22, 2019	55.70	56.13	55.10	55.35
4488	NASDAQ	PNFP	Thu, Apr 18, 2019	57.18	57.23	55.75	55.84
4487	NASDAQ	PNFP	Wed, Apr 17, 2019	56.82	57.64	56.33	57.31
4486	NASDAQ	PNFP	Tue, Apr 16, 2019	55.38	57.56	55.00	57.27
4485	NASDAQ	PNFP	Mon, Apr 15, 2019	56.79	56.89	55.17	55.51
4484	NASDAQ	PNFP	Fri, Apr 12, 2019	56.81	57.56	55.88	56.79
4483	NASDAQ	PNFP	Thu, Apr 11, 2019	56.13	56.73	55.77	56.01
4482	NASDAQ	PNFP	Wed, Apr 10, 2019	55.64	55.88	54.77	55.86
4481	NASDAQ	PNFP	Tue, Apr 9, 2019	56.80	56.82	55.25	55.46
4480	NASDAQ	PNFP	Mon, Apr 8, 2019	56.95	57.27	56.31	57.10
4479	NASDAQ	PNFP	Fri, Apr 5, 2019	56.95	57.22	56.51	57.01
4478	NASDAQ	PNFP	Thu, Apr 4, 2019	56.44	57.07	56.33	56.74
4477	NASDAQ	PNFP	Wed, Apr 3, 2019	57.09	57.18	56.16	56.33
4476	NASDAQ	PNFP	Tue, Apr 2, 2019	56.43	56.85	55.95	56.35
4475	NASDAQ	PNFP	Mon, Apr 1, 2019	55.36	56.45	55.06	56.42
4474	NASDAQ	PNFP	Fri, Mar 29, 2019	55.87	55.97	54.58	54.70
4473	NASDAQ	PNFP	Thu, Mar 28, 2019	54.78	55.66	54.48	55.28
4472	NASDAQ	PNFP	Wed, Mar 27, 2019	54.23	55.12	53.92	54.73
4471	NASDAQ	PNFP	Tue, Mar 26, 2019	53.22	54.45	53.22	54.40
4470	NASDAQ	PNFP	Mon, Mar 25, 2019	52.24	53.22	51.90	52.75
4469	NASDAQ	PNFP	Fri, Mar 22, 2019	54.35	54.54	51.57	52.12
4468	NASDAQ	PNFP	Thu, Mar 21, 2019	55.53	56.19	54.81	54.92
4467	NASDAQ	PNFP	Wed, Mar 20, 2019	57.31	57.77	55.84	55.97
4466	NASDAQ	PNFP	Tue, Mar 19, 2019	59.36	59.36	57.42	57.49
4465	NASDAQ	PNFP	Mon, Mar 18, 2019	58.31	59.21	58.29	59.14
4464	NASDAQ	PNFP	Fri, Mar 15, 2019	58.29	58.83	57.66	57.98
4463	NASDAQ	PNFP	Thu, Mar 14, 2019	58.06	58.46	57.85	58.29
4462	NASDAQ	PNFP	Wed, Mar 13, 2019	57.53	59.12	57.13	58.04
4461	NASDAQ	PNFP	Tue, Mar 12, 2019	57.47	57.78	56.92	57.20
4460	NASDAQ	PNFP	Mon, Mar 11, 2019	57.11	57.73	56.81	57.36
4459	NASDAQ	PNFP	Fri, Mar 8, 2019	56.18	57.51	56.06	56.97
4458	NASDAQ	PNFP	Thu, Mar 7, 2019	57.51	57.51	56.40	56.67
4457	NASDAQ	PNFP	Wed, Mar 6, 2019	58.82	59.20	57.49	57.56
4456	NASDAQ	PNFP	Tue, Mar 5, 2019	58.65	59.21	57.81	58.81
4455	NASDAQ	PNFP	Mon, Mar 4, 2019	59.12	59.44	58.33	58.69
4454	NASDAQ	PNFP	Fri, Mar 1, 2019	59.43	59.43	58.31	58.96
4453	NASDAQ	PNFP	Thu, Feb 28, 2019	58.95	59.41	58.66	58.69
4452	NASDAQ	PNFP	Wed, Feb 27, 2019	58.21	59.10	58.14	58.93
4451	NASDAQ	PNFP	Tue, Feb 26, 2019	58.74	59.12	58.09	58.12
4450	NASDAQ	PNFP	Mon, Feb 25, 2019	59.46	59.99	58.97	59.05
4449	NASDAQ	PNFP	Fri, Feb 22, 2019	58.68	59.33	58.40	59.16
4448	NASDAQ	PNFP	Thu, Feb 21, 2019	59.55	59.55	58.52	58.68
4447	NASDAQ	PNFP	Wed, Feb 20, 2019	58.61	59.55	58.11	59.55
4446	NASDAQ	PNFP	Tue, Feb 19, 2019	57.91	58.88	57.77	58.64
4445	NASDAQ	PNFP	Fri, Feb 15, 2019	57.30	58.31	56.99	58.30
4444	NASDAQ	PNFP	Thu, Feb 14, 2019	56.48	57.48	55.99	56.84
4443	NASDAQ	PNFP	Wed, Feb 13, 2019	56.93	57.09	56.33	56.94
4442	NASDAQ	PNFP	Tue, Feb 12, 2019	56.68	57.27	56.13	56.77
4441	NASDAQ	PNFP	Mon, Feb 11, 2019	56.03	56.37	55.64	56.35
4440	NASDAQ	PNFP	Fri, Feb 8, 2019	55.66	56.49	55.13	55.78
4439	NASDAQ	PNFP	Thu, Feb 7, 2019	54.57	56.01	54.57	55.93
4438	NASDAQ	PNFP	Wed, Feb 6, 2019	54.20	54.86	53.94	54.46
4437	NASDAQ	PNFP	Tue, Feb 5, 2019	54.90	54.90	53.97	54.45
4436	NASDAQ	PNFP	Mon, Feb 4, 2019	54.15	54.85	53.92	54.84
4435	NASDAQ	PNFP	Fri, Feb 1, 2019	53.87	54.49	53.55	54.19
4434	NASDAQ	PNFP	Thu, Jan 31, 2019	54.18	54.36	52.66	53.77
4433	NASDAQ	PNFP	Wed, Jan 30, 2019	54.63	55.24	54.30	54.61
4432	NASDAQ	PNFP	Tue, Jan 29, 2019	55.01	55.37	54.56	54.60
4431	NASDAQ	PNFP	Mon, Jan 28, 2019	54.08	55.21	53.64	55.02
4430	NASDAQ	PNFP	Fri, Jan 25, 2019	53.70	54.34	53.52	54.15
4429	NASDAQ	PNFP	Thu, Jan 24, 2019	53.72	54.39	53.22	53.53
4428	NASDAQ	PNFP	Wed, Jan 23, 2019	54.50	54.70	53.68	53.98
4427	NASDAQ	PNFP	Tue, Jan 22, 2019	54.50	55.34	54.08	54.26
4426	NASDAQ	PNFP	Fri, Jan 18, 2019	55.03	55.28	54.13	54.91
4425	NASDAQ	PNFP	Thu, Jan 17, 2019	53.94	54.88	53.27	54.54
4424	NASDAQ	PNFP	Wed, Jan 16, 2019	52.40	54.33	52.04	54.02
4423	NASDAQ	PNFP	Tue, Jan 15, 2019	52.01	52.51	50.97	52.21
4422	NASDAQ	PNFP	Mon, Jan 14, 2019	51.23	52.42	51.02	52.00
4421	NASDAQ	PNFP	Fri, Jan 11, 2019	51.12	51.87	50.72	51.46
4420	NASDAQ	PNFP	Thu, Jan 10, 2019	51.03	51.91	50.37	51.32
4419	NASDAQ	PNFP	Wed, Jan 9, 2019	50.43	51.36	50.26	51.10
4418	NASDAQ	PNFP	Tue, Jan 8, 2019	49.71	50.34	48.81	50.30
4417	NASDAQ	PNFP	Mon, Jan 7, 2019	47.91	49.29	47.22	48.54
4416	NASDAQ	PNFP	Fri, Jan 4, 2019	47.14	48.04	46.79	48.02
4415	NASDAQ	PNFP	Thu, Jan 3, 2019	46.19	47.44	45.97	46.35
4414	NASDAQ	PNFP	Wed, Jan 2, 2019	45.44	47.05	45.41	46.54
4413	NASDAQ	PNFP	Mon, Dec 31, 2018	46.36	46.55	45.06	46.10
4412	NASDAQ	PNFP	Fri, Dec 28, 2018	45.82	46.71	45.63	46.01
4411	NASDAQ	PNFP	Thu, Dec 27, 2018	45.10	45.86	44.19	45.69
4410	NASDAQ	PNFP	Wed, Dec 26, 2018	44.26	45.87	43.23	45.87
4409	NASDAQ	PNFP	Mon, Dec 24, 2018	44.91	45.27	44.03	44.03
4408	NASDAQ	PNFP	Fri, Dec 21, 2018	45.72	47.05	45.01	45.31
4407	NASDAQ	PNFP	Thu, Dec 20, 2018	45.04	46.21	45.04	45.69
4406	NASDAQ	PNFP	Wed, Dec 19, 2018	46.64	47.51	45.29	45.35
4405	NASDAQ	PNFP	Tue, Dec 18, 2018	47.79	48.53	46.32	46.64
4404	NASDAQ	PNFP	Mon, Dec 17, 2018	47.50	48.73	47.23	47.49
4403	NASDAQ	PNFP	Fri, Dec 14, 2018	48.60	49.79	47.62	47.66
4402	NASDAQ	PNFP	Thu, Dec 13, 2018	51.00	51.00	48.76	48.96
4401	NASDAQ	PNFP	Wed, Dec 12, 2018	50.27	51.48	49.79	50.88
4400	NASDAQ	PNFP	Tue, Dec 11, 2018	51.48	51.87	49.65	49.66
4399	NASDAQ	PNFP	Mon, Dec 10, 2018	51.92	51.97	50.06	50.79
4398	NASDAQ	PNFP	Fri, Dec 7, 2018	52.89	53.52	51.72	51.97
4397	NASDAQ	PNFP	Thu, Dec 6, 2018	52.42	53.27	51.99	52.84
4396	NASDAQ	PNFP	Tue, Dec 4, 2018	56.77	56.93	53.19	53.36
4395	NASDAQ	PNFP	Mon, Dec 3, 2018	58.19	58.19	56.31	56.91
4394	NASDAQ	PNFP	Fri, Nov 30, 2018	56.05	57.60	56.05	57.35
4393	NASDAQ	PNFP	Thu, Nov 29, 2018	55.68	56.54	55.57	56.12
4392	NASDAQ	PNFP	Wed, Nov 28, 2018	56.12	56.44	55.13	56.16
4391	NASDAQ	PNFP	Tue, Nov 27, 2018	55.75	56.36	55.49	55.92
4390	NASDAQ	PNFP	Mon, Nov 26, 2018	55.22	56.30	55.10	55.91
4389	NASDAQ	PNFP	Fri, Nov 23, 2018	54.08	55.06	54.01	54.59
4388	NASDAQ	PNFP	Wed, Nov 21, 2018	54.15	55.36	53.28	54.42
4387	NASDAQ	PNFP	Tue, Nov 20, 2018	54.25	55.23	53.74	53.90
4386	NASDAQ	PNFP	Mon, Nov 19, 2018	54.07	55.52	54.07	54.72
4385	NASDAQ	PNFP	Fri, Nov 16, 2018	53.26	54.29	53.20	54.19
4384	NASDAQ	PNFP	Thu, Nov 15, 2018	52.15	53.81	51.75	53.63
4383	NASDAQ	PNFP	Wed, Nov 14, 2018	53.53	54.20	51.84	52.59
4382	NASDAQ	PNFP	Tue, Nov 13, 2018	52.51	53.79	52.51	52.94
4381	NASDAQ	PNFP	Mon, Nov 12, 2018	53.19	53.51	52.32	52.48
4380	NASDAQ	PNFP	Fri, Nov 9, 2018	53.80	54.27	52.81	53.25
4379	NASDAQ	PNFP	Thu, Nov 8, 2018	53.40	54.35	53.09	53.95
4378	NASDAQ	PNFP	Wed, Nov 7, 2018	53.46	53.79	52.28	53.51
4377	NASDAQ	PNFP	Tue, Nov 6, 2018	53.23	53.87	52.67	53.39
4376	NASDAQ	PNFP	Mon, Nov 5, 2018	53.32	54.20	52.51	53.23
4375	NASDAQ	PNFP	Fri, Nov 2, 2018	53.14	53.62	52.48	53.29
4374	NASDAQ	PNFP	Thu, Nov 1, 2018	52.41	53.14	52.15	52.68
4373	NASDAQ	PNFP	Wed, Oct 31, 2018	52.26	53.00	51.95	52.30
4372	NASDAQ	PNFP	Tue, Oct 30, 2018	51.52	52.00	50.41	51.75
4371	NASDAQ	PNFP	Mon, Oct 29, 2018	51.05	52.21	50.93	51.39
4370	NASDAQ	PNFP	Fri, Oct 26, 2018	50.54	51.30	50.09	50.49
4369	NASDAQ	PNFP	Thu, Oct 25, 2018	50.47	51.89	50.19	51.16
4368	NASDAQ	PNFP	Wed, Oct 24, 2018	52.76	52.76	49.92	50.02
4367	NASDAQ	PNFP	Tue, Oct 23, 2018	51.08	53.19	50.41	53.03
4366	NASDAQ	PNFP	Mon, Oct 22, 2018	53.97	54.30	51.70	52.17
4365	NASDAQ	PNFP	Fri, Oct 19, 2018	55.07	55.46	53.74	54.03
4364	NASDAQ	PNFP	Thu, Oct 18, 2018	55.82	57.62	55.37	55.45
4363	NASDAQ	PNFP	Wed, Oct 17, 2018	57.00	57.08	54.40	56.64
4362	NASDAQ	PNFP	Tue, Oct 16, 2018	55.84	56.15	54.46	55.01
4361	NASDAQ	PNFP	Mon, Oct 15, 2018	55.88	56.28	55.60	55.71
4360	NASDAQ	PNFP	Fri, Oct 12, 2018	57.78	57.78	54.23	56.00
4359	NASDAQ	PNFP	Thu, Oct 11, 2018	58.94	59.06	56.88	56.88
4358	NASDAQ	PNFP	Wed, Oct 10, 2018	60.00	60.66	58.99	59.08
4357	NASDAQ	PNFP	Tue, Oct 9, 2018	60.31	60.42	59.81	60.00
4356	NASDAQ	PNFP	Mon, Oct 8, 2018	59.87	60.64	59.35	60.37
4355	NASDAQ	PNFP	Fri, Oct 5, 2018	61.05	61.09	59.76	59.87
4354	NASDAQ	PNFP	Thu, Oct 4, 2018	60.92	61.59	60.19	61.00
4353	NASDAQ	PNFP	Wed, Oct 3, 2018	59.27	61.52	59.27	61.04
4352	NASDAQ	PNFP	Tue, Oct 2, 2018	59.25	59.47	58.46	59.20
4351	NASDAQ	PNFP	Mon, Oct 1, 2018	60.49	60.49	59.29	59.58
4350	NASDAQ	PNFP	Fri, Sep 28, 2018	60.25	61.10	59.95	60.15
4349	NASDAQ	PNFP	Thu, Sep 27, 2018	60.70	61.50	60.15	60.45
4348	NASDAQ	PNFP	Wed, Sep 26, 2018	63.65	63.75	60.25	60.40
4347	NASDAQ	PNFP	Tue, Sep 25, 2018	63.40	63.70	63.20	63.55
4346	NASDAQ	PNFP	Mon, Sep 24, 2018	64.05	64.05	62.90	63.25
4345	NASDAQ	PNFP	Fri, Sep 21, 2018	64.45	64.70	63.85	64.05
4344	NASDAQ	PNFP	Thu, Sep 20, 2018	63.90	64.85	63.90	64.60
4343	NASDAQ	PNFP	Wed, Sep 19, 2018	62.50	63.78	62.50	63.65
4342	NASDAQ	PNFP	Tue, Sep 18, 2018	62.85	62.85	61.85	62.45
4341	NASDAQ	PNFP	Mon, Sep 17, 2018	63.30	63.30	62.40	62.80
4340	NASDAQ	PNFP	Fri, Sep 14, 2018	62.55	63.40	62.40	63.25
4339	NASDAQ	PNFP	Thu, Sep 13, 2018	64.15	64.25	62.15	62.45
4338	NASDAQ	PNFP	Wed, Sep 12, 2018	64.55	64.55	63.35	63.85
4337	NASDAQ	PNFP	Tue, Sep 11, 2018	64.65	65.43	64.60	64.75
4336	NASDAQ	PNFP	Mon, Sep 10, 2018	64.90	65.28	64.50	64.65
4335	NASDAQ	PNFP	Fri, Sep 7, 2018	64.70	64.90	64.05	64.55
4334	NASDAQ	PNFP	Thu, Sep 6, 2018	65.05	65.40	64.40	64.50
4333	NASDAQ	PNFP	Wed, Sep 5, 2018	65.25	65.60	64.95	65.10
4332	NASDAQ	PNFP	Tue, Sep 4, 2018	64.60	65.55	64.35	65.40
4331	NASDAQ	PNFP	Fri, Aug 31, 2018	64.25	64.75	63.95	64.55
4330	NASDAQ	PNFP	Thu, Aug 30, 2018	63.95	64.65	63.80	64.40
4329	NASDAQ	PNFP	Wed, Aug 29, 2018	64.45	64.60	63.73	64.20
4328	NASDAQ	PNFP	Tue, Aug 28, 2018	64.35	64.50	63.70	64.20
4327	NASDAQ	PNFP	Mon, Aug 27, 2018	64.75	65.08	64.30	64.35
4326	NASDAQ	PNFP	Fri, Aug 24, 2018	64.90	65.15	64.35	64.45
4325	NASDAQ	PNFP	Thu, Aug 23, 2018	65.65	65.80	64.55	64.85
4324	NASDAQ	PNFP	Wed, Aug 22, 2018	65.85	66.30	65.60	65.70
4323	NASDAQ	PNFP	Tue, Aug 21, 2018	65.55	66.54	65.25	66.20
4322	NASDAQ	PNFP	Mon, Aug 20, 2018	65.10	65.80	64.65	65.50
4321	NASDAQ	PNFP	Fri, Aug 17, 2018	64.70	65.20	64.60	65.15
4320	NASDAQ	PNFP	Thu, Aug 16, 2018	64.10	64.93	64.10	64.80
4319	NASDAQ	PNFP	Wed, Aug 15, 2018	63.65	64.53	63.50	63.80
4318	NASDAQ	PNFP	Tue, Aug 14, 2018	63.50	64.60	63.33	64.20
4317	NASDAQ	PNFP	Mon, Aug 13, 2018	62.85	63.55	62.55	63.25
4316	NASDAQ	PNFP	Fri, Aug 10, 2018	63.25	63.43	62.05	62.90
4315	NASDAQ	PNFP	Thu, Aug 9, 2018	64.00	64.30	63.40	63.55
4314	NASDAQ	PNFP	Wed, Aug 8, 2018	63.55	64.20	63.20	64.15
4313	NASDAQ	PNFP	Tue, Aug 7, 2018	63.45	64.10	63.30	63.45
4312	NASDAQ	PNFP	Mon, Aug 6, 2018	63.30	63.40	62.80	63.30
4311	NASDAQ	PNFP	Fri, Aug 3, 2018	63.65	63.90	62.90	63.25
4310	NASDAQ	PNFP	Thu, Aug 2, 2018	63.00	64.00	62.35	63.75
4309	NASDAQ	PNFP	Wed, Aug 1, 2018	62.75	63.65	62.55	63.35
4308	NASDAQ	PNFP	Tue, Jul 31, 2018	62.70	62.70	61.77	62.50
4307	NASDAQ	PNFP	Mon, Jul 30, 2018	62.60	63.10	62.50	62.55
4306	NASDAQ	PNFP	Fri, Jul 27, 2018	62.90	63.10	62.15	62.60
4305	NASDAQ	PNFP	Thu, Jul 26, 2018	62.60	63.40	62.60	62.95
4304	NASDAQ	PNFP	Wed, Jul 25, 2018	62.70	62.85	62.00	62.55
4303	NASDAQ	PNFP	Tue, Jul 24, 2018	63.55	63.55	62.48	62.80
4302	NASDAQ	PNFP	Mon, Jul 23, 2018	62.95	63.78	62.90	63.50
4301	NASDAQ	PNFP	Fri, Jul 20, 2018	62.10	63.25	62.05	62.95
4300	NASDAQ	PNFP	Thu, Jul 19, 2018	61.85	62.80	61.15	62.25
4299	NASDAQ	PNFP	Wed, Jul 18, 2018	61.20	62.60	59.55	62.05
4298	NASDAQ	PNFP	Tue, Jul 17, 2018	60.80	61.00	60.10	60.25
4297	NASDAQ	PNFP	Mon, Jul 16, 2018	60.10	60.90	60.10	60.60
4296	NASDAQ	PNFP	Fri, Jul 13, 2018	61.30	61.53	60.05	60.05
4295	NASDAQ	PNFP	Thu, Jul 12, 2018	63.25	63.25	60.95	61.25
4294	NASDAQ	PNFP	Wed, Jul 11, 2018	62.50	63.45	62.50	63.00
4293	NASDAQ	PNFP	Tue, Jul 10, 2018	64.20	64.50	62.70	63.05
4292	NASDAQ	PNFP	Mon, Jul 9, 2018	63.00	64.38	62.80	64.10
4291	NASDAQ	PNFP	Fri, Jul 6, 2018	62.20	63.28	61.95	62.75
4290	NASDAQ	PNFP	Thu, Jul 5, 2018	62.30	62.55	61.73	62.40
4289	NASDAQ	PNFP	Tue, Jul 3, 2018	62.30	62.70	61.95	62.05
4288	NASDAQ	PNFP	Mon, Jul 2, 2018	61.05	62.40	60.70	62.35
4287	NASDAQ	PNFP	Fri, Jun 29, 2018	62.30	62.50	61.25	61.35
4286	NASDAQ	PNFP	Thu, Jun 28, 2018	62.20	62.60	61.60	61.90
4285	NASDAQ	PNFP	Wed, Jun 27, 2018	63.40	63.40	62.10	62.20
4284	NASDAQ	PNFP	Tue, Jun 26, 2018	63.95	63.95	62.93	63.40
4283	NASDAQ	PNFP	Mon, Jun 25, 2018	64.50	64.70	63.45	63.90
4282	NASDAQ	PNFP	Fri, Jun 22, 2018	66.00	66.10	64.65	64.80
4281	NASDAQ	PNFP	Thu, Jun 21, 2018	65.65	66.80	65.20	65.70
4280	NASDAQ	PNFP	Wed, Jun 20, 2018	65.85	66.50	65.70	66.00
4279	NASDAQ	PNFP	Tue, Jun 19, 2018	63.65	65.90	63.65	65.65
4278	NASDAQ	PNFP	Mon, Jun 18, 2018	63.85	64.30	63.35	64.20
4277	NASDAQ	PNFP	Fri, Jun 15, 2018	65.05	65.30	63.53	63.90
4276	NASDAQ	PNFP	Thu, Jun 14, 2018	65.40	65.65	64.58	65.50
4275	NASDAQ	PNFP	Wed, Jun 13, 2018	65.75	66.45	64.85	65.35
4274	NASDAQ	PNFP	Tue, Jun 12, 2018	66.20	66.58	65.35	65.80
4273	NASDAQ	PNFP	Mon, Jun 11, 2018	67.40	67.45	65.90	66.25
4272	NASDAQ	PNFP	Fri, Jun 8, 2018	66.05	67.45	65.55	67.15
4271	NASDAQ	PNFP	Thu, Jun 7, 2018	65.20	66.50	65.10	65.70
4270	NASDAQ	PNFP	Wed, Jun 6, 2018	64.55	65.05	63.85	65.00
4269	NASDAQ	PNFP	Tue, Jun 5, 2018	65.55	65.75	64.30	64.40
4268	NASDAQ	PNFP	Mon, Jun 4, 2018	65.05	65.75	64.85	65.60
4267	NASDAQ	PNFP	Fri, Jun 1, 2018	67.45	67.50	64.65	64.70
4266	NASDAQ	PNFP	Thu, May 31, 2018	68.05	68.20	66.90	67.05
4265	NASDAQ	PNFP	Wed, May 30, 2018	66.70	68.35	66.70	68.10
4264	NASDAQ	PNFP	Tue, May 29, 2018	66.55	67.20	65.85	66.30
4263	NASDAQ	PNFP	Fri, May 25, 2018	67.30	67.90	67.00	67.25
4262	NASDAQ	PNFP	Thu, May 24, 2018	67.65	68.00	66.80	67.80
4261	NASDAQ	PNFP	Wed, May 23, 2018	67.80	68.35	67.63	68.00
4260	NASDAQ	PNFP	Tue, May 22, 2018	68.00	68.70	67.10	68.05
4259	NASDAQ	PNFP	Mon, May 21, 2018	66.75	68.05	66.65	67.85
4258	NASDAQ	PNFP	Fri, May 18, 2018	66.75	66.95	66.40	66.55
4257	NASDAQ	PNFP	Thu, May 17, 2018	66.15	67.00	65.75	66.85
4256	NASDAQ	PNFP	Wed, May 16, 2018	65.90	66.45	65.40	66.30
4255	NASDAQ	PNFP	Tue, May 15, 2018	65.15	66.10	65.15	65.85
4254	NASDAQ	PNFP	Mon, May 14, 2018	65.60	65.70	65.00	65.25
4253	NASDAQ	PNFP	Fri, May 11, 2018	65.25	65.75	65.25	65.45
4252	NASDAQ	PNFP	Thu, May 10, 2018	65.00	65.70	64.60	65.50
4251	NASDAQ	PNFP	Wed, May 9, 2018	64.85	65.50	64.55	65.35
4250	NASDAQ	PNFP	Tue, May 8, 2018	64.05	65.10	63.90	64.50
4249	NASDAQ	PNFP	Mon, May 7, 2018	63.75	64.35	63.35	63.95
4248	NASDAQ	PNFP	Fri, May 4, 2018	62.70	64.56	62.35	63.50
4247	NASDAQ	PNFP	Thu, May 3, 2018	63.35	63.65	62.45	63.10
4246	NASDAQ	PNFP	Wed, May 2, 2018	64.15	64.50	63.60	63.70
4245	NASDAQ	PNFP	Tue, May 1, 2018	63.85	64.65	63.05	64.25
4244	NASDAQ	PNFP	Mon, Apr 30, 2018	65.50	65.50	64.05	64.05
4243	NASDAQ	PNFP	Fri, Apr 27, 2018	65.20	65.85	65.03	65.25
4242	NASDAQ	PNFP	Thu, Apr 26, 2018	64.85	65.95	64.40	65.25
4241	NASDAQ	PNFP	Wed, Apr 25, 2018	64.80	65.70	64.20	65.20
4240	NASDAQ	PNFP	Tue, Apr 24, 2018	65.40	66.00	64.50	65.05
4239	NASDAQ	PNFP	Mon, Apr 23, 2018	64.05	65.38	63.75	64.70
4238	NASDAQ	PNFP	Fri, Apr 20, 2018	63.25	63.85	62.80	63.80
4237	NASDAQ	PNFP	Thu, Apr 19, 2018	62.20	63.08	61.65	63.05
4236	NASDAQ	PNFP	Wed, Apr 18, 2018	62.75	63.50	61.75	61.80
4235	NASDAQ	PNFP	Tue, Apr 17, 2018	64.55	65.90	61.75	62.05
4234	NASDAQ	PNFP	Mon, Apr 16, 2018	64.50	64.50	63.49	63.95
4233	NASDAQ	PNFP	Fri, Apr 13, 2018	66.00	66.00	63.85	64.05
4232	NASDAQ	PNFP	Thu, Apr 12, 2018	65.05	66.25	64.68	65.70
4231	NASDAQ	PNFP	Wed, Apr 11, 2018	64.55	65.25	63.20	64.80
4230	NASDAQ	PNFP	Tue, Apr 10, 2018	64.85	64.85	63.70	64.75
4229	NASDAQ	PNFP	Mon, Apr 9, 2018	64.20	65.05	63.40	63.45
4228	NASDAQ	PNFP	Fri, Apr 6, 2018	64.60	65.35	63.10	63.80
4227	NASDAQ	PNFP	Thu, Apr 5, 2018	65.65	65.90	64.55	65.35
4226	NASDAQ	PNFP	Wed, Apr 4, 2018	62.70	65.15	62.70	65.00
4225	NASDAQ	PNFP	Tue, Apr 3, 2018	63.75	64.83	63.53	64.40
4224	NASDAQ	PNFP	Mon, Apr 2, 2018	64.45	64.75	62.80	63.50
4223	NASDAQ	PNFP	Thu, Mar 29, 2018	64.25	64.78	63.80	64.20
4222	NASDAQ	PNFP	Wed, Mar 28, 2018	62.70	64.40	62.10	63.80
4221	NASDAQ	PNFP	Tue, Mar 27, 2018	64.15	64.75	62.10	62.60
4220	NASDAQ	PNFP	Mon, Mar 26, 2018	62.90	64.15	62.35	63.85
4219	NASDAQ	PNFP	Fri, Mar 23, 2018	63.75	64.00	61.80	61.85
4218	NASDAQ	PNFP	Thu, Mar 22, 2018	66.95	67.10	63.50	63.65
4217	NASDAQ	PNFP	Wed, Mar 21, 2018	68.15	68.85	67.30	68.25
4216	NASDAQ	PNFP	Tue, Mar 20, 2018	67.60	68.50	67.25	68.20
4215	NASDAQ	PNFP	Mon, Mar 19, 2018	67.30	67.55	66.49	67.35
4214	NASDAQ	PNFP	Fri, Mar 16, 2018	67.10	67.80	66.75	67.35
4213	NASDAQ	PNFP	Thu, Mar 15, 2018	66.75	67.25	66.16	66.95
4212	NASDAQ	PNFP	Wed, Mar 14, 2018	67.95	67.95	66.30	66.50
4211	NASDAQ	PNFP	Tue, Mar 13, 2018	68.55	68.55	67.55	67.70
4210	NASDAQ	PNFP	Mon, Mar 12, 2018	68.40	68.80	67.30	68.45
4209	NASDAQ	PNFP	Fri, Mar 9, 2018	67.75	68.60	67.40	68.55
4208	NASDAQ	PNFP	Thu, Mar 8, 2018	67.90	68.00	66.85	67.40
4207	NASDAQ	PNFP	Wed, Mar 7, 2018	67.15	68.20	67.15	67.95
4206	NASDAQ	PNFP	Tue, Mar 6, 2018	66.78	67.75	66.25	67.65
4205	NASDAQ	PNFP	Mon, Mar 5, 2018	66.00	67.45	65.05	67.05
4204	NASDAQ	PNFP	Fri, Mar 2, 2018	64.80	66.65	64.00	66.55
4203	NASDAQ	PNFP	Thu, Mar 1, 2018	64.40	65.75	64.25	65.35
4202	NASDAQ	PNFP	Wed, Feb 28, 2018	65.30	66.40	64.55	64.55
4201	NASDAQ	PNFP	Tue, Feb 27, 2018	66.20	67.20	65.15	65.15
4200	NASDAQ	PNFP	Mon, Feb 26, 2018	66.30	66.40	65.45	66.30
4199	NASDAQ	PNFP	Fri, Feb 23, 2018	65.60	66.35	65.35	66.25
4198	NASDAQ	PNFP	Thu, Feb 22, 2018	66.60	66.75	65.40	65.55
4197	NASDAQ	PNFP	Wed, Feb 21, 2018	65.75	67.00	65.60	66.55
4196	NASDAQ	PNFP	Tue, Feb 20, 2018	65.90	66.20	65.25	65.80
4195	NASDAQ	PNFP	Fri, Feb 16, 2018	64.35	66.10	64.20	65.90
4194	NASDAQ	PNFP	Thu, Feb 15, 2018	64.15	64.20	63.55	64.10
4193	NASDAQ	PNFP	Wed, Feb 14, 2018	62.00	63.90	62.00	63.70
4192	NASDAQ	PNFP	Tue, Feb 13, 2018	61.50	62.30	61.40	62.15
4191	NASDAQ	PNFP	Mon, Feb 12, 2018	61.10	62.70	60.90	61.90
4190	NASDAQ	PNFP	Fri, Feb 9, 2018	60.55	61.20	59.60	60.80
4189	NASDAQ	PNFP	Thu, Feb 8, 2018	62.60	62.60	60.20	60.20
4188	NASDAQ	PNFP	Wed, Feb 7, 2018	62.10	62.65	61.60	62.40
4187	NASDAQ	PNFP	Tue, Feb 6, 2018	61.35	63.15	60.28	62.15
4186	NASDAQ	PNFP	Mon, Feb 5, 2018	64.40	64.90	61.75	62.25
4185	NASDAQ	PNFP	Fri, Feb 2, 2018	63.80	64.65	63.70	64.20
4184	NASDAQ	PNFP	Thu, Feb 1, 2018	63.10	64.08	62.55	64.00
4183	NASDAQ	PNFP	Wed, Jan 31, 2018	63.35	63.80	62.95	63.30
4182	NASDAQ	PNFP	Tue, Jan 30, 2018	63.85	64.30	63.15	63.15
4181	NASDAQ	PNFP	Mon, Jan 29, 2018	64.15	64.45	63.90	64.15
4180	NASDAQ	PNFP	Fri, Jan 26, 2018	64.10	64.10	63.40	63.98
4179	NASDAQ	PNFP	Thu, Jan 25, 2018	64.75	64.75	63.60	64.00
4178	NASDAQ	PNFP	Wed, Jan 24, 2018	64.90	65.33	64.20	64.65
4177	NASDAQ	PNFP	Tue, Jan 23, 2018	63.85	64.95	63.65	64.70
4176	NASDAQ	PNFP	Mon, Jan 22, 2018	64.10	64.25	63.70	64.00
4175	NASDAQ	PNFP	Fri, Jan 19, 2018	64.15	64.40	63.70	64.00
4174	NASDAQ	PNFP	Thu, Jan 18, 2018	64.90	65.55	64.05	64.30
4173	NASDAQ	PNFP	Wed, Jan 17, 2018	67.40	67.40	64.55	65.05
4172	NASDAQ	PNFP	Tue, Jan 16, 2018	69.20	69.25	67.60	67.85
4171	NASDAQ	PNFP	Fri, Jan 12, 2018	69.70	69.85	68.18	68.55
4170	NASDAQ	PNFP	Thu, Jan 11, 2018	68.65	69.50	68.65	69.45
4169	NASDAQ	PNFP	Wed, Jan 10, 2018	67.90	69.15	67.90	68.55
4168	NASDAQ	PNFP	Tue, Jan 9, 2018	66.65	68.20	66.65	67.65
4167	NASDAQ	PNFP	Mon, Jan 8, 2018	67.15	67.40	66.60	66.95
4166	NASDAQ	PNFP	Fri, Jan 5, 2018	67.35	67.50	66.80	67.05
4165	NASDAQ	PNFP	Thu, Jan 4, 2018	66.70	67.80	66.70	67.00
4164	NASDAQ	PNFP	Wed, Jan 3, 2018	66.35	66.80	65.95	66.55
4163	NASDAQ	PNFP	Tue, Jan 2, 2018	66.35	67.00	66.15	66.65
4162	NASDAQ	PNFP	Fri, Dec 29, 2017	67.00	67.90	66.30	66.30
4161	NASDAQ	PNFP	Thu, Dec 28, 2017	66.95	67.05	66.30	67.00
4160	NASDAQ	PNFP	Wed, Dec 27, 2017	67.05	67.05	66.50	66.60
4159	NASDAQ	PNFP	Tue, Dec 26, 2017	68.50	68.65	66.75	67.05
4158	NASDAQ	PNFP	Fri, Dec 22, 2017	68.45	68.65	67.60	68.55
4157	NASDAQ	PNFP	Thu, Dec 21, 2017	68.15	68.50	67.70	68.30
4156	NASDAQ	PNFP	Wed, Dec 20, 2017	68.05	68.30	66.55	67.40
4155	NASDAQ	PNFP	Tue, Dec 19, 2017	67.80	68.40	67.50	67.75
4154	NASDAQ	PNFP	Mon, Dec 18, 2017	66.95	67.90	66.90	67.75
4153	NASDAQ	PNFP	Fri, Dec 15, 2017	65.10	67.15	65.05	66.40
4152	NASDAQ	PNFP	Thu, Dec 14, 2017	65.90	66.05	64.55	64.85
4151	NASDAQ	PNFP	Wed, Dec 13, 2017	65.85	66.50	65.65	65.75
4150	NASDAQ	PNFP	Tue, Dec 12, 2017	65.55	66.25	65.55	65.95
4149	NASDAQ	PNFP	Mon, Dec 11, 2017	66.55	66.55	65.45	65.55
4148	NASDAQ	PNFP	Fri, Dec 8, 2017	67.45	67.45	66.10	66.60
4147	NASDAQ	PNFP	Thu, Dec 7, 2017	66.90	67.60	66.68	66.95
4146	NASDAQ	PNFP	Wed, Dec 6, 2017	67.55	67.95	67.00	67.05
4145	NASDAQ	PNFP	Tue, Dec 5, 2017	69.05	69.10	66.85	67.70
4144	NASDAQ	PNFP	Mon, Dec 4, 2017	69.35	69.95	68.85	69.00
4143	NASDAQ	PNFP	Fri, Dec 1, 2017	68.60	68.90	66.25	68.25
4142	NASDAQ	PNFP	Thu, Nov 30, 2017	69.85	69.85	68.50	68.65
4141	NASDAQ	PNFP	Wed, Nov 29, 2017	67.50	69.30	67.00	69.30
4140	NASDAQ	PNFP	Tue, Nov 28, 2017	65.65	67.15	65.10	67.15
4139	NASDAQ	PNFP	Mon, Nov 27, 2017	65.10	65.50	64.85	65.35
4138	NASDAQ	PNFP	Fri, Nov 24, 2017	65.60	65.80	64.88	65.10
4137	NASDAQ	PNFP	Wed, Nov 22, 2017	65.70	65.80	65.15	65.55
4136	NASDAQ	PNFP	Tue, Nov 21, 2017	65.60	65.80	65.15	65.50
4135	NASDAQ	PNFP	Mon, Nov 20, 2017	65.50	65.60	64.65	65.55
4134	NASDAQ	PNFP	Fri, Nov 17, 2017	64.65	65.55	64.30	65.50
4133	NASDAQ	PNFP	Thu, Nov 16, 2017	65.20	65.25	64.55	64.95
4132	NASDAQ	PNFP	Wed, Nov 15, 2017	64.10	65.10	63.75	64.85
4131	NASDAQ	PNFP	Tue, Nov 14, 2017	64.20	64.80	64.05	64.75
4130	NASDAQ	PNFP	Mon, Nov 13, 2017	63.40	64.60	63.13	64.50
4129	NASDAQ	PNFP	Fri, Nov 10, 2017	64.45	64.60	63.80	63.85
4128	NASDAQ	PNFP	Thu, Nov 9, 2017	64.40	64.75	63.50	64.35
4127	NASDAQ	PNFP	Wed, Nov 8, 2017	64.75	64.95	63.95	64.70
4126	NASDAQ	PNFP	Tue, Nov 7, 2017	66.00	66.15	64.60	64.70
4125	NASDAQ	PNFP	Mon, Nov 6, 2017	66.20	66.55	66.00	66.05
4124	NASDAQ	PNFP	Fri, Nov 3, 2017	65.95	66.80	65.30	66.40
4123	NASDAQ	PNFP	Thu, Nov 2, 2017	65.40	66.60	65.10	66.00
4122	NASDAQ	PNFP	Wed, Nov 1, 2017	66.50	66.90	65.50	65.65
4121	NASDAQ	PNFP	Tue, Oct 31, 2017	66.10	66.60	65.65	66.20
4120	NASDAQ	PNFP	Mon, Oct 30, 2017	66.95	67.25	65.80	66.00
4119	NASDAQ	PNFP	Fri, Oct 27, 2017	67.00	67.53	66.90	67.25
4118	NASDAQ	PNFP	Thu, Oct 26, 2017	66.65	67.20	66.55	67.15
4117	NASDAQ	PNFP	Wed, Oct 25, 2017	67.45	67.45	66.28	66.60
4116	NASDAQ	PNFP	Tue, Oct 24, 2017	67.10	67.50	66.90	67.35
4115	NASDAQ	PNFP	Mon, Oct 23, 2017	67.45	67.50	66.80	66.80
4114	NASDAQ	PNFP	Fri, Oct 20, 2017	67.75	67.80	66.95	67.45
4113	NASDAQ	PNFP	Thu, Oct 19, 2017	66.40	67.55	66.25	67.35
4112	NASDAQ	PNFP	Wed, Oct 18, 2017	66.20	67.40	65.10	67.30
4111	NASDAQ	PNFP	Tue, Oct 17, 2017	65.15	66.40	65.10	65.15
4110	NASDAQ	PNFP	Mon, Oct 16, 2017	66.05	66.85	65.90	66.30
4109	NASDAQ	PNFP	Fri, Oct 13, 2017	66.20	66.70	65.30	66.00
4108	NASDAQ	PNFP	Thu, Oct 12, 2017	66.90	67.05	65.96	66.25
4107	NASDAQ	PNFP	Wed, Oct 11, 2017	67.15	67.45	66.50	66.75
4106	NASDAQ	PNFP	Tue, Oct 10, 2017	67.20	67.45	66.70	67.40
4105	NASDAQ	PNFP	Mon, Oct 9, 2017	67.20	67.65	66.95	67.00
4104	NASDAQ	PNFP	Fri, Oct 6, 2017	67.20	67.78	66.90	67.25
4103	NASDAQ	PNFP	Thu, Oct 5, 2017	66.65	67.60	66.30	67.20
4102	NASDAQ	PNFP	Wed, Oct 4, 2017	67.05	67.15	66.15	66.30
4101	NASDAQ	PNFP	Tue, Oct 3, 2017	67.10	67.15	66.35	67.10
4100	NASDAQ	PNFP	Mon, Oct 2, 2017	66.80	67.35	66.05	67.05
4099	NASDAQ	PNFP	Fri, Sep 29, 2017	66.25	67.50	66.15	66.95
4098	NASDAQ	PNFP	Thu, Sep 28, 2017	65.40	66.53	64.95	66.45
4097	NASDAQ	PNFP	Wed, Sep 27, 2017	64.95	66.15	64.75	65.40
4096	NASDAQ	PNFP	Tue, Sep 26, 2017	64.40	64.75	64.23	64.35
4095	NASDAQ	PNFP	Mon, Sep 25, 2017	64.25	64.95	64.15	64.65
4094	NASDAQ	PNFP	Fri, Sep 22, 2017	63.90	64.40	63.90	64.30
4093	NASDAQ	PNFP	Thu, Sep 21, 2017	63.95	64.70	63.75	64.30
4092	NASDAQ	PNFP	Wed, Sep 20, 2017	63.50	64.60	62.85	64.25
4091	NASDAQ	PNFP	Tue, Sep 19, 2017	63.15	63.70	62.90	63.50
4090	NASDAQ	PNFP	Mon, Sep 18, 2017	62.55	63.45	62.55	63.05
4089	NASDAQ	PNFP	Fri, Sep 15, 2017	62.65	62.80	61.80	62.50
4088	NASDAQ	PNFP	Thu, Sep 14, 2017	63.60	63.65	62.80	62.85
4087	NASDAQ	PNFP	Wed, Sep 13, 2017	62.60	63.55	62.55	63.35
4086	NASDAQ	PNFP	Tue, Sep 12, 2017	61.70	63.10	61.50	62.80
4085	NASDAQ	PNFP	Mon, Sep 11, 2017	60.75	61.40	60.53	61.35
4084	NASDAQ	PNFP	Fri, Sep 8, 2017	58.40	60.45	58.40	59.95
4083	NASDAQ	PNFP	Thu, Sep 7, 2017	60.90	60.90	58.40	58.50
4082	NASDAQ	PNFP	Wed, Sep 6, 2017	61.60	61.90	60.75	61.00
4081	NASDAQ	PNFP	Tue, Sep 5, 2017	62.40	62.60	60.98	61.35
4080	NASDAQ	PNFP	Fri, Sep 1, 2017	62.45	63.45	62.30	62.75
4079	NASDAQ	PNFP	Thu, Aug 31, 2017	62.45	62.50	61.90	62.20
4078	NASDAQ	PNFP	Wed, Aug 30, 2017	62.05	62.35	61.75	62.10
4077	NASDAQ	PNFP	Tue, Aug 29, 2017	61.00	62.25	60.65	62.15
4076	NASDAQ	PNFP	Mon, Aug 28, 2017	62.00	62.10	60.98	61.70
4075	NASDAQ	PNFP	Fri, Aug 25, 2017	60.80	62.00	60.80	61.85
4074	NASDAQ	PNFP	Thu, Aug 24, 2017	61.10	61.10	60.45	60.55
4073	NASDAQ	PNFP	Wed, Aug 23, 2017	60.50	61.20	60.00	60.75
4072	NASDAQ	PNFP	Tue, Aug 22, 2017	59.75	60.70	59.75	60.60
4071	NASDAQ	PNFP	Mon, Aug 21, 2017	59.65	59.65	59.00	59.50
4070	NASDAQ	PNFP	Fri, Aug 18, 2017	59.90	60.08	58.86	59.70
4069	NASDAQ	PNFP	Thu, Aug 17, 2017	61.50	61.68	60.00	60.00
4068	NASDAQ	PNFP	Wed, Aug 16, 2017	62.00	62.30	61.45	61.65
4067	NASDAQ	PNFP	Tue, Aug 15, 2017	62.50	62.68	61.70	61.70
4066	NASDAQ	PNFP	Mon, Aug 14, 2017	61.30	62.00	60.93	61.90
4065	NASDAQ	PNFP	Fri, Aug 11, 2017	61.20	61.50	60.10	60.30
4064	NASDAQ	PNFP	Thu, Aug 10, 2017	62.25	62.40	60.90	61.00
4063	NASDAQ	PNFP	Wed, Aug 9, 2017	62.65	63.05	62.25	62.90
4062	NASDAQ	PNFP	Tue, Aug 8, 2017	63.70	64.60	63.05	63.30
4061	NASDAQ	PNFP	Mon, Aug 7, 2017	64.15	64.35	63.65	64.00
4060	NASDAQ	PNFP	Fri, Aug 4, 2017	64.25	64.70	63.95	64.00
4059	NASDAQ	PNFP	Thu, Aug 3, 2017	63.90	64.22	63.60	63.70
4058	NASDAQ	PNFP	Wed, Aug 2, 2017	64.30	64.60	63.60	64.25
4057	NASDAQ	PNFP	Tue, Aug 1, 2017	64.40	64.58	63.70	64.40
4056	NASDAQ	PNFP	Mon, Jul 31, 2017	64.20	64.45	63.50	63.90
4055	NASDAQ	PNFP	Fri, Jul 28, 2017	64.45	64.45	63.60	63.85
4054	NASDAQ	PNFP	Thu, Jul 27, 2017	64.10	64.85	63.65	64.60
4053	NASDAQ	PNFP	Wed, Jul 26, 2017	66.15	66.15	63.70	64.10
4052	NASDAQ	PNFP	Tue, Jul 25, 2017	66.20	66.35	65.70	66.18
4051	NASDAQ	PNFP	Mon, Jul 24, 2017	64.80	65.45	64.25	65.05
4050	NASDAQ	PNFP	Fri, Jul 21, 2017	65.25	65.60	64.50	64.75
4049	NASDAQ	PNFP	Thu, Jul 20, 2017	65.65	65.65	64.50	65.40
4048	NASDAQ	PNFP	Wed, Jul 19, 2017	66.00	67.80	64.60	65.65
4047	NASDAQ	PNFP	Tue, Jul 18, 2017	62.95	63.65	62.65	63.60
4046	NASDAQ	PNFP	Mon, Jul 17, 2017	63.05	63.55	62.55	63.35
4045	NASDAQ	PNFP	Fri, Jul 14, 2017	63.10	63.75	62.40	63.15
4044	NASDAQ	PNFP	Thu, Jul 13, 2017	63.95	64.00	63.20	63.75
4043	NASDAQ	PNFP	Wed, Jul 12, 2017	63.40	64.20	62.70	63.70
4042	NASDAQ	PNFP	Tue, Jul 11, 2017	63.30	63.55	62.55	63.50
4041	NASDAQ	PNFP	Mon, Jul 10, 2017	63.35	63.70	62.50	63.13
4040	NASDAQ	PNFP	Fri, Jul 7, 2017	63.55	63.95	63.00	63.55
4039	NASDAQ	PNFP	Thu, Jul 6, 2017	63.40	63.80	62.80	63.15
4038	NASDAQ	PNFP	Wed, Jul 5, 2017	64.15	64.15	63.05	63.60
4037	NASDAQ	PNFP	Mon, Jul 3, 2017	63.05	64.50	62.65	64.30
4036	NASDAQ	PNFP	Fri, Jun 30, 2017	63.10	63.25	62.45	62.80
4035	NASDAQ	PNFP	Thu, Jun 29, 2017	63.50	64.30	62.00	62.95
4034	NASDAQ	PNFP	Wed, Jun 28, 2017	62.05	62.45	61.25	62.00
4033	NASDAQ	PNFP	Tue, Jun 27, 2017	62.35	63.10	61.55	61.75
4032	NASDAQ	PNFP	Mon, Jun 26, 2017	61.80	62.45	61.23	62.10
4031	NASDAQ	PNFP	Fri, Jun 23, 2017	63.10	63.85	61.15	61.25
4030	NASDAQ	PNFP	Thu, Jun 22, 2017	63.30	63.50	61.85	62.75
4029	NASDAQ	PNFP	Wed, Jun 21, 2017	64.75	65.05	63.45	63.50
4028	NASDAQ	PNFP	Tue, Jun 20, 2017	67.10	67.30	64.55	64.75
4027	NASDAQ	PNFP	Mon, Jun 19, 2017	66.20	67.80	65.65	67.25
4026	NASDAQ	PNFP	Fri, Jun 16, 2017	66.35	66.80	65.60	65.60
4025	NASDAQ	PNFP	Thu, Jun 15, 2017	66.15	68.20	66.15	67.25
4024	NASDAQ	PNFP	Wed, Jun 14, 2017	65.70	67.50	64.56	67.50
4023	NASDAQ	PNFP	Tue, Jun 13, 2017	67.10	67.35	65.55	66.20
4022	NASDAQ	PNFP	Mon, Jun 12, 2017	69.20	70.30	65.70	66.40
4021	NASDAQ	PNFP	Fri, Jun 9, 2017	66.45	69.40	66.45	69.10
4020	NASDAQ	PNFP	Thu, Jun 8, 2017	62.85	66.65	62.35	66.00
4019	NASDAQ	PNFP	Wed, Jun 7, 2017	62.40	63.13	62.20	62.85
4018	NASDAQ	PNFP	Tue, Jun 6, 2017	60.80	62.55	60.35	62.25
4017	NASDAQ	PNFP	Mon, Jun 5, 2017	62.00	62.10	61.35	61.50
4016	NASDAQ	PNFP	Fri, Jun 2, 2017	60.80	62.55	60.50	61.70
4015	NASDAQ	PNFP	Thu, Jun 1, 2017	60.35	61.30	59.80	61.30
4014	NASDAQ	PNFP	Wed, May 31, 2017	60.35	60.45	59.00	60.15
4013	NASDAQ	PNFP	Tue, May 30, 2017	60.45	60.85	59.80	60.45
4012	NASDAQ	PNFP	Fri, May 26, 2017	61.65	61.65	60.57	60.85
4011	NASDAQ	PNFP	Thu, May 25, 2017	62.05	62.10	61.25	61.60
4010	NASDAQ	PNFP	Wed, May 24, 2017	63.00	63.25	61.50	61.85
4009	NASDAQ	PNFP	Tue, May 23, 2017	61.40	63.40	61.05	62.90
4008	NASDAQ	PNFP	Mon, May 22, 2017	60.85	61.50	60.30	61.45
4007	NASDAQ	PNFP	Fri, May 19, 2017	61.20	61.95	60.50	60.60
4006	NASDAQ	PNFP	Thu, May 18, 2017	59.80	61.60	59.80	61.30
4005	NASDAQ	PNFP	Wed, May 17, 2017	61.40	61.45	59.40	60.00
4004	NASDAQ	PNFP	Tue, May 16, 2017	62.30	63.00	61.55	62.60
4003	NASDAQ	PNFP	Mon, May 15, 2017	61.55	62.85	61.55	62.35
4002	NASDAQ	PNFP	Fri, May 12, 2017	61.95	61.95	60.85	61.40
4001	NASDAQ	PNFP	Thu, May 11, 2017	62.55	63.10	61.50	62.20
4000	NASDAQ	PNFP	Wed, May 10, 2017	62.95	63.55	62.75	62.90
3999	NASDAQ	PNFP	Tue, May 9, 2017	64.05	64.45	62.88	63.35
3998	NASDAQ	PNFP	Mon, May 8, 2017	63.95	64.60	63.55	64.05
3997	NASDAQ	PNFP	Fri, May 5, 2017	65.00	65.00	63.65	64.05
3996	NASDAQ	PNFP	Thu, May 4, 2017	64.70	65.10	64.10	64.70
3995	NASDAQ	PNFP	Wed, May 3, 2017	63.15	64.05	62.85	64.05
3994	NASDAQ	PNFP	Tue, May 2, 2017	64.45	64.45	63.30	63.70
3993	NASDAQ	PNFP	Mon, May 1, 2017	64.50	65.00	63.50	64.35
3992	NASDAQ	PNFP	Fri, Apr 28, 2017	65.70	65.90	63.95	64.00
3991	NASDAQ	PNFP	Thu, Apr 27, 2017	66.40	66.45	64.98	65.50
3990	NASDAQ	PNFP	Wed, Apr 26, 2017	65.45	66.85	65.45	66.25
3989	NASDAQ	PNFP	Tue, Apr 25, 2017	66.05	66.90	65.50	65.75
3988	NASDAQ	PNFP	Mon, Apr 24, 2017	66.40	66.80	65.00	65.70
3987	NASDAQ	PNFP	Fri, Apr 21, 2017	64.75	64.93	64.00	64.40
3986	NASDAQ	PNFP	Thu, Apr 20, 2017	63.60	64.85	63.35	64.80
3985	NASDAQ	PNFP	Wed, Apr 19, 2017	62.40	63.45	62.40	63.10
3984	NASDAQ	PNFP	Tue, Apr 18, 2017	63.50	63.50	60.50	61.95
3983	NASDAQ	PNFP	Mon, Apr 17, 2017	61.35	62.15	60.35	62.05
3982	NASDAQ	PNFP	Thu, Apr 13, 2017	62.05	62.60	60.70	60.90
3981	NASDAQ	PNFP	Wed, Apr 12, 2017	63.25	63.60	62.33	62.45
3980	NASDAQ	PNFP	Tue, Apr 11, 2017	62.80	63.85	62.45	63.50
3979	NASDAQ	PNFP	Mon, Apr 10, 2017	63.70	64.40	62.40	63.20
3978	NASDAQ	PNFP	Fri, Apr 7, 2017	62.60	63.75	62.20	63.65
3977	NASDAQ	PNFP	Thu, Apr 6, 2017	62.75	63.50	61.80	63.40
3976	NASDAQ	PNFP	Wed, Apr 5, 2017	64.85	64.95	62.45	62.50
3975	NASDAQ	PNFP	Tue, Apr 4, 2017	63.95	65.15	63.60	64.25
3974	NASDAQ	PNFP	Mon, Apr 3, 2017	66.45	66.60	64.35	64.55
3973	NASDAQ	PNFP	Fri, Mar 31, 2017	66.85	67.45	66.00	66.45
3972	NASDAQ	PNFP	Thu, Mar 30, 2017	64.20	67.33	63.75	66.98
3971	NASDAQ	PNFP	Wed, Mar 29, 2017	64.30	64.80	63.55	64.25
3970	NASDAQ	PNFP	Tue, Mar 28, 2017	62.60	64.90	62.60	64.45
3969	NASDAQ	PNFP	Mon, Mar 27, 2017	62.30	63.05	61.43	62.85
3968	NASDAQ	PNFP	Fri, Mar 24, 2017	63.80	64.90	63.00	63.80
3967	NASDAQ	PNFP	Thu, Mar 23, 2017	62.85	64.65	62.40	63.50
3966	NASDAQ	PNFP	Wed, Mar 22, 2017	62.30	63.45	61.30	62.90
3965	NASDAQ	PNFP	Tue, Mar 21, 2017	67.85	67.85	62.55	62.90
3964	NASDAQ	PNFP	Mon, Mar 20, 2017	68.30	68.35	67.00	67.25
3963	NASDAQ	PNFP	Fri, Mar 17, 2017	67.65	68.80	66.75	68.65
3962	NASDAQ	PNFP	Thu, Mar 16, 2017	67.90	68.45	67.35	67.90
3961	NASDAQ	PNFP	Wed, Mar 15, 2017	67.50	68.50	67.15	67.30
3960	NASDAQ	PNFP	Tue, Mar 14, 2017	67.35	67.50	66.45	67.25
3959	NASDAQ	PNFP	Mon, Mar 13, 2017	67.70	68.60	67.40	67.85
3958	NASDAQ	PNFP	Fri, Mar 10, 2017	68.30	68.30	66.98	67.70
3957	NASDAQ	PNFP	Thu, Mar 9, 2017	67.85	68.25	67.50	67.80
3956	NASDAQ	PNFP	Wed, Mar 8, 2017	68.80	69.35	67.55	67.60
3955	NASDAQ	PNFP	Tue, Mar 7, 2017	69.10	69.20	68.05	68.10
3954	NASDAQ	PNFP	Mon, Mar 6, 2017	69.05	69.40	68.35	69.00
3953	NASDAQ	PNFP	Fri, Mar 3, 2017	68.90	69.85	68.80	69.65
3952	NASDAQ	PNFP	Thu, Mar 2, 2017	71.00	71.07	68.75	68.85
3951	NASDAQ	PNFP	Wed, Mar 1, 2017	71.25	71.55	70.50	71.00
3950	NASDAQ	PNFP	Tue, Feb 28, 2017	70.30	70.35	68.95	69.40
3949	NASDAQ	PNFP	Mon, Feb 27, 2017	69.85	70.75	69.60	70.55
3948	NASDAQ	PNFP	Fri, Feb 24, 2017	70.05	70.30	69.45	69.75
3947	NASDAQ	PNFP	Thu, Feb 23, 2017	70.90	70.90	69.55	70.80
3946	NASDAQ	PNFP	Wed, Feb 22, 2017	70.15	71.25	69.85	70.80
3945	NASDAQ	PNFP	Tue, Feb 21, 2017	70.90	71.40	69.80	70.50
3944	NASDAQ	PNFP	Fri, Feb 17, 2017	70.65	70.80	69.95	70.60
3943	NASDAQ	PNFP	Thu, Feb 16, 2017	70.40	71.15	70.00	71.05
3942	NASDAQ	PNFP	Wed, Feb 15, 2017	69.55	70.80	69.10	70.70
3941	NASDAQ	PNFP	Tue, Feb 14, 2017	68.45	69.55	67.70	69.40
3940	NASDAQ	PNFP	Mon, Feb 13, 2017	68.00	69.15	68.00	68.45
3939	NASDAQ	PNFP	Fri, Feb 10, 2017	68.30	68.35	67.20	67.85
3938	NASDAQ	PNFP	Thu, Feb 9, 2017	66.10	68.05	66.10	67.80
3937	NASDAQ	PNFP	Wed, Feb 8, 2017	65.90	66.20	64.90	65.75
3936	NASDAQ	PNFP	Tue, Feb 7, 2017	66.85	67.10	65.60	66.35
3935	NASDAQ	PNFP	Mon, Feb 6, 2017	66.30	67.20	66.00	66.60
3934	NASDAQ	PNFP	Fri, Feb 3, 2017	66.05	67.13	65.65	66.95
3933	NASDAQ	PNFP	Thu, Feb 2, 2017	65.65	66.20	64.60	65.00
3932	NASDAQ	PNFP	Wed, Feb 1, 2017	67.75	68.70	65.70	66.00
3931	NASDAQ	PNFP	Tue, Jan 31, 2017	66.55	67.23	65.80	66.85
3930	NASDAQ	PNFP	Mon, Jan 30, 2017	67.45	67.85	66.45	66.58
3929	NASDAQ	PNFP	Fri, Jan 27, 2017	68.75	69.10	67.85	68.00
3928	NASDAQ	PNFP	Thu, Jan 26, 2017	69.50	69.55	68.30	68.80
3927	NASDAQ	PNFP	Wed, Jan 25, 2017	68.35	69.48	67.90	69.10
3926	NASDAQ	PNFP	Tue, Jan 24, 2017	63.85	67.85	63.70	67.35
3925	NASDAQ	PNFP	Mon, Jan 23, 2017	63.25	64.70	62.55	64.25
3924	NASDAQ	PNFP	Fri, Jan 20, 2017	62.85	64.15	62.75	63.30
3923	NASDAQ	PNFP	Thu, Jan 19, 2017	63.15	63.20	61.90	62.60
3922	NASDAQ	PNFP	Wed, Jan 18, 2017	64.00	65.60	61.07	63.20
3921	NASDAQ	PNFP	Tue, Jan 17, 2017	67.10	67.85	65.10	65.25
3920	NASDAQ	PNFP	Fri, Jan 13, 2017	67.65	69.60	67.45	68.00
3919	NASDAQ	PNFP	Thu, Jan 12, 2017	69.25	69.25	66.50	67.25
3918	NASDAQ	PNFP	Wed, Jan 11, 2017	68.55	69.80	68.00	69.75
3917	NASDAQ	PNFP	Tue, Jan 10, 2017	67.95	69.20	67.75	68.70
3916	NASDAQ	PNFP	Mon, Jan 9, 2017	68.40	68.55	67.50	68.05
3915	NASDAQ	PNFP	Fri, Jan 6, 2017	69.25	69.80	68.80	69.00
3914	NASDAQ	PNFP	Thu, Jan 5, 2017	70.05	70.85	68.30	68.95
3913	NASDAQ	PNFP	Wed, Jan 4, 2017	69.35	70.60	68.85	70.55
3912	NASDAQ	PNFP	Tue, Jan 3, 2017	70.20	70.90	68.30	69.25
3911	NASDAQ	PNFP	Fri, Dec 30, 2016	69.90	69.90	69.00	69.30
3910	NASDAQ	PNFP	Thu, Dec 29, 2016	70.25	71.05	69.15	69.70
3909	NASDAQ	PNFP	Wed, Dec 28, 2016	70.80	71.15	69.70	70.10
3908	NASDAQ	PNFP	Tue, Dec 27, 2016	70.50	71.00	69.65	70.60
3907	NASDAQ	PNFP	Fri, Dec 23, 2016	69.90	70.35	69.50	70.35
3906	NASDAQ	PNFP	Thu, Dec 22, 2016	70.35	70.35	69.05	70.00
3905	NASDAQ	PNFP	Wed, Dec 21, 2016	69.55	70.40	68.75	70.05
3904	NASDAQ	PNFP	Tue, Dec 20, 2016	68.60	69.85	67.50	69.80
3903	NASDAQ	PNFP	Mon, Dec 19, 2016	67.95	69.55	66.75	67.95
3902	NASDAQ	PNFP	Fri, Dec 16, 2016	68.15	69.25	67.05	68.15
3901	NASDAQ	PNFP	Thu, Dec 15, 2016	67.60	68.60	67.35	68.30
3900	NASDAQ	PNFP	Wed, Dec 14, 2016	67.05	68.55	66.90	67.20
3899	NASDAQ	PNFP	Tue, Dec 13, 2016	68.45	69.60	67.05	67.75
3898	NASDAQ	PNFP	Mon, Dec 12, 2016	71.00	71.30	67.60	68.15
3897	NASDAQ	PNFP	Fri, Dec 9, 2016	71.35	71.85	69.35	71.15
3896	NASDAQ	PNFP	Thu, Dec 8, 2016	69.40	71.20	69.10	71.10
3895	NASDAQ	PNFP	Wed, Dec 7, 2016	69.35	69.45	68.10	69.40
3894	NASDAQ	PNFP	Tue, Dec 6, 2016	68.10	69.55	67.60	69.50
3893	NASDAQ	PNFP	Mon, Dec 5, 2016	66.25	67.65	65.60	67.60
3892	NASDAQ	PNFP	Fri, Dec 2, 2016	65.95	66.25	65.25	65.95
3891	NASDAQ	PNFP	Thu, Dec 1, 2016	64.85	66.40	64.15	66.05
3890	NASDAQ	PNFP	Wed, Nov 30, 2016	64.35	65.40	64.15	64.50
3889	NASDAQ	PNFP	Tue, Nov 29, 2016	64.15	64.85	63.65	64.10
3888	NASDAQ	PNFP	Mon, Nov 28, 2016	65.00	65.45	63.65	63.80
3887	NASDAQ	PNFP	Fri, Nov 25, 2016	65.65	65.65	64.25	65.25
3886	NASDAQ	PNFP	Wed, Nov 23, 2016	66.00	66.35	65.05	65.30
3885	NASDAQ	PNFP	Tue, Nov 22, 2016	64.30	65.95	64.19	65.90
3884	NASDAQ	PNFP	Mon, Nov 21, 2016	63.80	63.95	62.45	63.90
3883	NASDAQ	PNFP	Fri, Nov 18, 2016	62.25	63.75	62.16	63.40
3882	NASDAQ	PNFP	Thu, Nov 17, 2016	61.00	62.25	60.45	62.00
3881	NASDAQ	PNFP	Wed, Nov 16, 2016	61.40	62.05	60.05	61.00
3880	NASDAQ	PNFP	Tue, Nov 15, 2016	60.60	62.00	59.90	61.90
3879	NASDAQ	PNFP	Mon, Nov 14, 2016	60.25	62.95	59.40	61.35
3878	NASDAQ	PNFP	Fri, Nov 11, 2016	57.25	59.90	53.80	59.70
3877	NASDAQ	PNFP	Thu, Nov 10, 2016	56.45	58.70	56.45	57.25
3876	NASDAQ	PNFP	Wed, Nov 9, 2016	52.25	55.95	50.65	55.50
3875	NASDAQ	PNFP	Tue, Nov 8, 2016	52.00	52.75	51.55	51.80
3874	NASDAQ	PNFP	Mon, Nov 7, 2016	51.50	52.40	51.35	52.35
3873	NASDAQ	PNFP	Fri, Nov 4, 2016	50.15	51.35	49.70	50.50
3872	NASDAQ	PNFP	Thu, Nov 3, 2016	49.80	50.30	49.70	50.05
3871	NASDAQ	PNFP	Wed, Nov 2, 2016	50.80	50.80	49.40	49.70
3870	NASDAQ	PNFP	Tue, Nov 1, 2016	51.60	52.05	50.65	51.10
3869	NASDAQ	PNFP	Mon, Oct 31, 2016	51.45	51.70	51.00	51.60
3868	NASDAQ	PNFP	Fri, Oct 28, 2016	51.57	51.70	50.88	51.32
3867	NASDAQ	PNFP	Thu, Oct 27, 2016	51.49	51.66	50.92	51.58
3866	NASDAQ	PNFP	Wed, Oct 26, 2016	50.95	51.53	50.74	51.05
3865	NASDAQ	PNFP	Tue, Oct 25, 2016	51.18	51.33	50.83	51.06
3864	NASDAQ	PNFP	Mon, Oct 24, 2016	51.36	51.93	51.08	51.09
3863	NASDAQ	PNFP	Fri, Oct 21, 2016	51.66	52.02	50.90	51.31
3862	NASDAQ	PNFP	Thu, Oct 20, 2016	52.41	53.27	52.00	52.26
3861	NASDAQ	PNFP	Wed, Oct 19, 2016	52.87	53.93	51.25	53.63
3860	NASDAQ	PNFP	Tue, Oct 18, 2016	53.94	53.94	53.30	53.61
3859	NASDAQ	PNFP	Mon, Oct 17, 2016	53.77	53.83	53.30	53.30
3858	NASDAQ	PNFP	Fri, Oct 14, 2016	53.99	54.19	53.47	53.73
3857	NASDAQ	PNFP	Thu, Oct 13, 2016	54.12	54.24	52.97	53.42
3856	NASDAQ	PNFP	Wed, Oct 12, 2016	54.73	55.05	54.44	54.60
3855	NASDAQ	PNFP	Tue, Oct 11, 2016	55.21	55.69	54.42	54.71
3854	NASDAQ	PNFP	Mon, Oct 10, 2016	55.30	55.79	55.30	55.48
3853	NASDAQ	PNFP	Fri, Oct 7, 2016	55.04	55.17	54.33	55.01
3852	NASDAQ	PNFP	Thu, Oct 6, 2016	55.14	55.18	54.73	55.14
3851	NASDAQ	PNFP	Wed, Oct 5, 2016	54.47	55.30	54.47	55.06
3850	NASDAQ	PNFP	Tue, Oct 4, 2016	54.01	54.72	53.94	54.30
3849	NASDAQ	PNFP	Mon, Oct 3, 2016	53.63	54.25	53.40	53.96
3848	NASDAQ	PNFP	Fri, Sep 30, 2016	53.28	54.25	52.97	54.08
3847	NASDAQ	PNFP	Thu, Sep 29, 2016	54.47	54.80	53.00	53.04
3846	NASDAQ	PNFP	Wed, Sep 28, 2016	54.26	54.50	53.84	54.47
3845	NASDAQ	PNFP	Tue, Sep 27, 2016	53.48	54.09	53.29	53.96
3844	NASDAQ	PNFP	Mon, Sep 26, 2016	54.82	54.82	53.75	53.76
3843	NASDAQ	PNFP	Fri, Sep 23, 2016	55.42	55.81	55.12	55.27
3842	NASDAQ	PNFP	Thu, Sep 22, 2016	55.47	55.69	55.03	55.66
3841	NASDAQ	PNFP	Wed, Sep 21, 2016	55.31	55.60	54.76	55.30
3840	NASDAQ	PNFP	Tue, Sep 20, 2016	55.34	55.37	54.87	54.98
3839	NASDAQ	PNFP	Mon, Sep 19, 2016	54.99	55.64	54.21	55.10
3838	NASDAQ	PNFP	Fri, Sep 16, 2016	55.49	55.49	54.56	54.99
3837	NASDAQ	PNFP	Thu, Sep 15, 2016	54.96	55.57	54.58	55.54
3836	NASDAQ	PNFP	Wed, Sep 14, 2016	55.79	56.03	54.93	55.02
3835	NASDAQ	PNFP	Tue, Sep 13, 2016	56.05	56.25	55.26	55.67
3834	NASDAQ	PNFP	Mon, Sep 12, 2016	56.16	57.23	55.77	57.22
3833	NASDAQ	PNFP	Fri, Sep 9, 2016	56.97	57.39	56.48	56.51
3832	NASDAQ	PNFP	Thu, Sep 8, 2016	56.71	57.27	56.61	57.26
3831	NASDAQ	PNFP	Wed, Sep 7, 2016	55.93	56.67	55.93	56.66
3830	NASDAQ	PNFP	Tue, Sep 6, 2016	56.94	56.94	55.49	56.17
3829	NASDAQ	PNFP	Fri, Sep 2, 2016	56.38	56.75	55.90	56.72
3828	NASDAQ	PNFP	Thu, Sep 1, 2016	57.00	57.10	55.72	56.15
3827	NASDAQ	PNFP	Wed, Aug 31, 2016	56.83	56.92	55.99	56.69
3826	NASDAQ	PNFP	Tue, Aug 30, 2016	56.33	56.97	56.19	56.81
3825	NASDAQ	PNFP	Mon, Aug 29, 2016	56.31	56.86	56.30	56.46
3824	NASDAQ	PNFP	Fri, Aug 26, 2016	55.75	56.45	55.43	56.36
3823	NASDAQ	PNFP	Thu, Aug 25, 2016	55.67	56.00	55.67	55.91
3822	NASDAQ	PNFP	Wed, Aug 24, 2016	55.65	55.87	55.46	55.67
3821	NASDAQ	PNFP	Tue, Aug 23, 2016	55.39	55.81	55.39	55.62
3820	NASDAQ	PNFP	Mon, Aug 22, 2016	54.99	55.69	54.61	55.49
3819	NASDAQ	PNFP	Fri, Aug 19, 2016	54.68	55.00	54.01	54.99
3818	NASDAQ	PNFP	Thu, Aug 18, 2016	53.96	54.85	53.96	54.84
3817	NASDAQ	PNFP	Wed, Aug 17, 2016	53.66	54.45	53.54	54.27
3816	NASDAQ	PNFP	Tue, Aug 16, 2016	53.27	53.92	53.27	53.69
3815	NASDAQ	PNFP	Mon, Aug 15, 2016	53.23	54.11	53.23	54.05
3814	NASDAQ	PNFP	Fri, Aug 12, 2016	52.91	53.54	52.91	53.28
3813	NASDAQ	PNFP	Thu, Aug 11, 2016	53.20	53.72	53.04	53.28
3812	NASDAQ	PNFP	Wed, Aug 10, 2016	53.73	53.94	52.85	53.20
3811	NASDAQ	PNFP	Tue, Aug 9, 2016	53.45	53.92	52.38	53.85
3810	NASDAQ	PNFP	Mon, Aug 8, 2016	54.02	54.19	53.32	53.45
3809	NASDAQ	PNFP	Fri, Aug 5, 2016	52.55	54.17	52.16	53.98
3808	NASDAQ	PNFP	Thu, Aug 4, 2016	52.20	52.44	51.87	52.05
3807	NASDAQ	PNFP	Wed, Aug 3, 2016	51.56	52.12	51.56	52.11
3806	NASDAQ	PNFP	Tue, Aug 2, 2016	52.28	52.40	51.55	51.62
3805	NASDAQ	PNFP	Mon, Aug 1, 2016	53.25	53.34	52.31	52.41
3804	NASDAQ	PNFP	Fri, Jul 29, 2016	53.44	53.91	53.07	53.11
3803	NASDAQ	PNFP	Thu, Jul 28, 2016	53.64	53.90	53.13	53.63
3802	NASDAQ	PNFP	Wed, Jul 27, 2016	53.46	54.15	53.46	53.85
3801	NASDAQ	PNFP	Tue, Jul 26, 2016	53.45	53.82	53.29	53.54
3800	NASDAQ	PNFP	Mon, Jul 25, 2016	53.57	54.26	52.96	53.45
3799	NASDAQ	PNFP	Fri, Jul 22, 2016	52.91	53.57	52.60	53.46
3798	NASDAQ	PNFP	Thu, Jul 21, 2016	53.41	54.04	52.58	52.74
3797	NASDAQ	PNFP	Wed, Jul 20, 2016	54.23	54.23	53.28	53.59
3796	NASDAQ	PNFP	Tue, Jul 19, 2016	53.36	54.28	53.36	53.66
3795	NASDAQ	PNFP	Mon, Jul 18, 2016	53.90	54.04	53.39	53.67
3794	NASDAQ	PNFP	Fri, Jul 15, 2016	54.34	54.34	53.79	54.10
3793	NASDAQ	PNFP	Thu, Jul 14, 2016	53.48	54.09	53.09	53.69
3792	NASDAQ	PNFP	Wed, Jul 13, 2016	52.04	52.79	52.04	52.63
3791	NASDAQ	PNFP	Tue, Jul 12, 2016	50.25	52.88	50.17	52.69
3790	NASDAQ	PNFP	Mon, Jul 11, 2016	50.00	50.47	49.78	50.24
3789	NASDAQ	PNFP	Fri, Jul 8, 2016	49.00	49.75	48.81	49.72
3788	NASDAQ	PNFP	Thu, Jul 7, 2016	48.09	48.64	47.82	48.40
3787	NASDAQ	PNFP	Wed, Jul 6, 2016	46.91	47.89	46.82	47.86
3786	NASDAQ	PNFP	Tue, Jul 5, 2016	47.92	48.06	47.12	47.44
3785	NASDAQ	PNFP	Fri, Jul 1, 2016	48.53	48.53	47.33	48.49
3784	NASDAQ	PNFP	Thu, Jun 30, 2016	47.71	48.85	47.17	48.85
3783	NASDAQ	PNFP	Wed, Jun 29, 2016	46.54	47.61	46.42	47.60
3782	NASDAQ	PNFP	Tue, Jun 28, 2016	45.84	46.40	45.15	46.08
3781	NASDAQ	PNFP	Mon, Jun 27, 2016	46.03	46.87	44.61	45.15
3780	NASDAQ	PNFP	Fri, Jun 24, 2016	48.31	48.97	46.66	46.67
3779	NASDAQ	PNFP	Thu, Jun 23, 2016	49.57	50.98	49.51	50.98
3778	NASDAQ	PNFP	Wed, Jun 22, 2016	49.78	50.15	49.06	49.28
3777	NASDAQ	PNFP	Tue, Jun 21, 2016	48.94	49.82	48.57	49.77
3776	NASDAQ	PNFP	Mon, Jun 20, 2016	48.81	49.51	48.81	48.94
3775	NASDAQ	PNFP	Fri, Jun 17, 2016	48.42	48.66	47.77	48.17
3774	NASDAQ	PNFP	Thu, Jun 16, 2016	48.22	48.55	47.65	48.27
3773	NASDAQ	PNFP	Wed, Jun 15, 2016	48.83	49.46	48.43	48.51
3772	NASDAQ	PNFP	Tue, Jun 14, 2016	48.92	49.76	48.63	48.73
3771	NASDAQ	PNFP	Mon, Jun 13, 2016	49.47	49.86	49.03	49.23
3770	NASDAQ	PNFP	Fri, Jun 10, 2016	49.05	49.91	48.78	49.61
3769	NASDAQ	PNFP	Thu, Jun 9, 2016	49.77	49.98	48.93	49.70
3768	NASDAQ	PNFP	Wed, Jun 8, 2016	49.56	50.14	49.15	50.04
3767	NASDAQ	PNFP	Tue, Jun 7, 2016	50.45	50.47	49.50	49.61
3766	NASDAQ	PNFP	Mon, Jun 6, 2016	49.33	50.65	49.33	50.38
3765	NASDAQ	PNFP	Fri, Jun 3, 2016	49.22	49.37	47.58	49.34
3764	NASDAQ	PNFP	Thu, Jun 2, 2016	49.39	49.75	49.00	49.72
3763	NASDAQ	PNFP	Wed, Jun 1, 2016	48.82	49.64	48.46	49.49
3762	NASDAQ	PNFP	Tue, May 31, 2016	49.70	49.70	48.66	49.18
3761	NASDAQ	PNFP	Fri, May 27, 2016	49.29	49.66	48.91	49.66
3760	NASDAQ	PNFP	Thu, May 26, 2016	50.02	50.09	49.33	49.36
3759	NASDAQ	PNFP	Wed, May 25, 2016	50.00	50.85	49.72	50.13
3758	NASDAQ	PNFP	Tue, May 24, 2016	49.09	49.99	49.09	49.90
3757	NASDAQ	PNFP	Mon, May 23, 2016	48.80	49.21	48.55	48.76
3756	NASDAQ	PNFP	Fri, May 20, 2016	48.33	49.03	48.16	48.93
3755	NASDAQ	PNFP	Thu, May 19, 2016	47.94	49.04	47.66	48.01
3754	NASDAQ	PNFP	Wed, May 18, 2016	46.45	48.30	46.45	48.16
3753	NASDAQ	PNFP	Tue, May 17, 2016	46.85	47.47	46.04	46.50
3752	NASDAQ	PNFP	Mon, May 16, 2016	46.40	47.48	46.40	46.99
3751	NASDAQ	PNFP	Fri, May 13, 2016	47.30	47.91	46.26	46.52
3750	NASDAQ	PNFP	Thu, May 12, 2016	47.77	47.97	46.95	47.39
3749	NASDAQ	PNFP	Wed, May 11, 2016	47.61	48.21	47.32	47.40
3748	NASDAQ	PNFP	Tue, May 10, 2016	47.64	48.28	47.40	47.85
3747	NASDAQ	PNFP	Mon, May 9, 2016	47.12	47.53	46.78	47.32
3746	NASDAQ	PNFP	Fri, May 6, 2016	46.81	47.27	46.34	47.27
3745	NASDAQ	PNFP	Thu, May 5, 2016	47.19	47.48	46.66	46.97
3744	NASDAQ	PNFP	Wed, May 4, 2016	47.13	48.12	46.56	47.15
3743	NASDAQ	PNFP	Tue, May 3, 2016	49.04	49.87	47.66	47.75
3742	NASDAQ	PNFP	Mon, May 2, 2016	49.33	49.63	48.75	49.54
3741	NASDAQ	PNFP	Fri, Apr 29, 2016	49.34	49.58	48.40	49.17
3740	NASDAQ	PNFP	Thu, Apr 28, 2016	50.02	50.56	49.19	49.34
3739	NASDAQ	PNFP	Wed, Apr 27, 2016	50.42	50.82	49.90	50.37
3738	NASDAQ	PNFP	Tue, Apr 26, 2016	50.32	50.86	49.99	50.72
3737	NASDAQ	PNFP	Mon, Apr 25, 2016	50.74	50.76	49.66	50.10
3736	NASDAQ	PNFP	Fri, Apr 22, 2016	50.93	51.32	50.73	51.00
3735	NASDAQ	PNFP	Thu, Apr 21, 2016	51.94	52.05	50.52	50.82
3734	NASDAQ	PNFP	Wed, Apr 20, 2016	51.79	52.06	51.04	51.73
3733	NASDAQ	PNFP	Tue, Apr 19, 2016	51.68	52.32	50.98	51.59
3732	NASDAQ	PNFP	Mon, Apr 18, 2016	50.87	52.00	50.87	51.69
3731	NASDAQ	PNFP	Fri, Apr 15, 2016	51.11	51.54	50.46	51.16
3730	NASDAQ	PNFP	Thu, Apr 14, 2016	51.14	52.54	50.94	51.43
3729	NASDAQ	PNFP	Wed, Apr 13, 2016	49.88	51.34	49.86	51.24
3728	NASDAQ	PNFP	Tue, Apr 12, 2016	48.88	49.62	48.56	49.48
3727	NASDAQ	PNFP	Mon, Apr 11, 2016	48.41	49.87	48.28	48.72
3726	NASDAQ	PNFP	Fri, Apr 8, 2016	48.57	49.83	47.95	48.19
3725	NASDAQ	PNFP	Thu, Apr 7, 2016	48.17	48.85	47.90	48.12
3724	NASDAQ	PNFP	Wed, Apr 6, 2016	47.56	48.72	47.49	48.58
3723	NASDAQ	PNFP	Tue, Apr 5, 2016	49.07	49.07	49.07	47.66
3722	NASDAQ	PNFP	Mon, Apr 4, 2016	48.77	49.47	48.40	49.07
3721	NASDAQ	PNFP	Fri, Apr 1, 2016	48.64	49.38	48.17	48.76
3720	NASDAQ	PNFP	Thu, Mar 31, 2016	48.58	49.22	48.13	48.72
3719	NASDAQ	PNFP	Wed, Mar 30, 2016	48.25	49.05	48.17	48.72
3718	NASDAQ	PNFP	Tue, Mar 29, 2016	46.72	48.11	46.12	47.08
3717	NASDAQ	PNFP	Mon, Mar 28, 2016	47.58	47.64	46.92	47.03
3716	NASDAQ	PNFP	Thu, Mar 24, 2016	47.82	47.82	47.82	47.52
3715	NASDAQ	PNFP	Wed, Mar 23, 2016	48.33	48.73	47.82	47.82
3714	NASDAQ	PNFP	Tue, Mar 22, 2016	48.27	48.82	47.88	48.54
3713	NASDAQ	PNFP	Mon, Mar 21, 2016	48.80	49.07	47.98	48.62
3712	NASDAQ	PNFP	Fri, Mar 18, 2016	48.95	49.66	48.47	48.99
3711	NASDAQ	PNFP	Thu, Mar 17, 2016	47.50	48.98	46.86	48.68
3710	NASDAQ	PNFP	Wed, Mar 16, 2016	48.02	48.41	46.88	47.50
3709	NASDAQ	PNFP	Tue, Mar 15, 2016	48.91	48.91	48.91	48.19
3708	NASDAQ	PNFP	Mon, Mar 14, 2016	49.04	49.16	48.14	48.91
3707	NASDAQ	PNFP	Fri, Mar 11, 2016	47.98	49.19	47.68	49.12
3706	NASDAQ	PNFP	Thu, Mar 10, 2016	47.43	47.68	46.36	47.14
3705	NASDAQ	PNFP	Wed, Mar 9, 2016	47.53	47.53	47.53	47.14
3704	NASDAQ	PNFP	Tue, Mar 8, 2016	48.76	49.00	47.43	49.19
3703	NASDAQ	PNFP	Mon, Mar 7, 2016	47.81	49.21	47.39	49.19
3702	NASDAQ	PNFP	Fri, Mar 4, 2016	48.51	48.51	48.51	48.08
3701	NASDAQ	PNFP	Thu, Mar 3, 2016	48.10	48.10	48.10	48.00
3700	NASDAQ	PNFP	Wed, Mar 2, 2016	48.05	48.22	47.33	47.91
3699	NASDAQ	PNFP	Tue, Mar 1, 2016	46.37	46.37	46.37	47.91
3698	NASDAQ	PNFP	Mon, Feb 29, 2016	47.10	47.19	46.27	46.37
3697	NASDAQ	PNFP	Fri, Feb 26, 2016	45.75	45.75	45.75	47.20
3696	NASDAQ	PNFP	Thu, Feb 25, 2016	45.60	45.98	44.96	45.75
3695	NASDAQ	PNFP	Wed, Feb 24, 2016	44.27	45.52	43.89	45.51
3694	NASDAQ	PNFP	Tue, Feb 23, 2016	46.40	46.40	44.94	44.95
3693	NASDAQ	PNFP	Mon, Feb 22, 2016	46.87	46.87	46.37	46.45
3692	NASDAQ	PNFP	Fri, Feb 19, 2016	45.87	46.79	45.87	46.34
3691	NASDAQ	PNFP	Thu, Feb 18, 2016	47.64	47.64	45.80	45.96
3690	NASDAQ	PNFP	Wed, Feb 17, 2016	48.35	48.35	47.29	47.55
3689	NASDAQ	PNFP	Tue, Feb 16, 2016	47.42	48.05	46.88	47.90
3688	NASDAQ	PNFP	Fri, Feb 12, 2016	45.62	46.97	45.50	46.71
3687	NASDAQ	PNFP	Thu, Feb 11, 2016	44.75	44.90	43.69	44.72
3686	NASDAQ	PNFP	Wed, Feb 10, 2016	45.10	45.77	44.78	45.20
3685	NASDAQ	PNFP	Tue, Feb 9, 2016	44.20	45.23	43.32	44.56
3684	NASDAQ	PNFP	Mon, Feb 8, 2016	46.16	46.41	44.74	44.98
3683	NASDAQ	PNFP	Fri, Feb 5, 2016	47.74	48.04	46.80	46.81
3682	NASDAQ	PNFP	Thu, Feb 4, 2016	47.72	48.58	46.93	47.62
3681	NASDAQ	PNFP	Wed, Feb 3, 2016	48.57	48.72	46.47	47.65
3680	NASDAQ	PNFP	Tue, Feb 2, 2016	49.25	49.25	47.81	48.11
3679	NASDAQ	PNFP	Mon, Feb 1, 2016	49.65	50.22	49.13	49.79
3678	NASDAQ	PNFP	Fri, Jan 29, 2016	51.93	52.82	48.95	49.85
3677	NASDAQ	PNFP	Thu, Jan 28, 2016	50.79	52.58	50.73	51.32
3676	NASDAQ	PNFP	Wed, Jan 27, 2016	48.76	50.78	48.44	50.09
3675	NASDAQ	PNFP	Tue, Jan 26, 2016	46.56	49.09	46.56	49.04
3674	NASDAQ	PNFP	Mon, Jan 25, 2016	48.67	48.77	46.05	46.22
3673	NASDAQ	PNFP	Fri, Jan 22, 2016	47.74	48.83	47.59	48.41
3672	NASDAQ	PNFP	Thu, Jan 21, 2016	46.96	48.13	46.57	47.43
3671	NASDAQ	PNFP	Wed, Jan 20, 2016	46.44	47.24	44.72	47.00
3670	NASDAQ	PNFP	Tue, Jan 19, 2016	47.12	47.70	46.19	46.50
3669	NASDAQ	PNFP	Fri, Jan 15, 2016	46.16	47.47	45.54	46.83
3668	NASDAQ	PNFP	Thu, Jan 14, 2016	47.31	47.90	46.80	47.48
3667	NASDAQ	PNFP	Wed, Jan 13, 2016	47.97	47.97	46.18	46.89
3666	NASDAQ	PNFP	Tue, Jan 12, 2016	48.17	48.22	46.99	47.80
3665	NASDAQ	PNFP	Mon, Jan 11, 2016	47.72	48.15	46.66	47.58
3664	NASDAQ	PNFP	Fri, Jan 8, 2016	49.19	49.19	47.22	47.33
3663	NASDAQ	PNFP	Thu, Jan 7, 2016	48.85	49.76	48.36	48.69
3662	NASDAQ	PNFP	Wed, Jan 6, 2016	49.33	50.20	49.20	50.01
3661	NASDAQ	PNFP	Tue, Jan 5, 2016	50.38	50.92	49.87	50.21
3660	NASDAQ	PNFP	Mon, Jan 4, 2016	50.31	51.01	49.81	50.18
3659	NASDAQ	PNFP	Thu, Dec 31, 2015	52.00	52.37	51.32	51.36
3658	NASDAQ	PNFP	Wed, Dec 30, 2015	52.86	53.23	52.11	52.26
3657	NASDAQ	PNFP	Tue, Dec 29, 2015	52.35	53.10	52.30	52.91
3656	NASDAQ	PNFP	Mon, Dec 28, 2015	52.47	53.03	51.52	52.11
3655	NASDAQ	PNFP	Thu, Dec 24, 2015	52.17	53.12	52.01	52.79
3654	NASDAQ	PNFP	Wed, Dec 23, 2015	52.11	52.15	51.62	52.12
3653	NASDAQ	PNFP	Tue, Dec 22, 2015	51.69	51.95	50.57	51.94
3652	NASDAQ	PNFP	Mon, Dec 21, 2015	51.52	51.89	50.82	51.54
3651	NASDAQ	PNFP	Fri, Dec 18, 2015	51.93	52.03	50.51	51.03
3650	NASDAQ	PNFP	Thu, Dec 17, 2015	53.36	53.57	51.83	52.26
3649	NASDAQ	PNFP	Wed, Dec 16, 2015	52.45	53.29	51.22	53.13
3648	NASDAQ	PNFP	Tue, Dec 15, 2015	51.48	52.57	50.97	52.02
3647	NASDAQ	PNFP	Mon, Dec 14, 2015	50.78	51.34	49.71	51.05
3646	NASDAQ	PNFP	Fri, Dec 11, 2015	50.90	51.72	50.01	50.83
3645	NASDAQ	PNFP	Thu, Dec 10, 2015	51.90	52.60	51.04	51.97
3644	NASDAQ	PNFP	Wed, Dec 9, 2015	52.68	53.85	50.76	52.11
3643	NASDAQ	PNFP	Tue, Dec 8, 2015	53.25	53.61	52.33	52.99
3642	NASDAQ	PNFP	Mon, Dec 7, 2015	54.75	55.35	53.41	53.81
3641	NASDAQ	PNFP	Fri, Dec 4, 2015	53.55	55.03	53.08	54.96
3640	NASDAQ	PNFP	Thu, Dec 3, 2015	53.89	54.46	53.05	53.47
3639	NASDAQ	PNFP	Wed, Dec 2, 2015	54.41	54.64	53.25	53.50
3638	NASDAQ	PNFP	Tue, Dec 1, 2015	54.64	54.90	53.75	54.39
3637	NASDAQ	PNFP	Mon, Nov 30, 2015	54.85	54.91	54.25	54.33
3636	NASDAQ	PNFP	Fri, Nov 27, 2015	54.65	54.99	54.20	54.91
3635	NASDAQ	PNFP	Wed, Nov 25, 2015	54.59	54.80	54.20	54.60
3634	NASDAQ	PNFP	Tue, Nov 24, 2015	54.06	54.68	53.71	54.50
3633	NASDAQ	PNFP	Mon, Nov 23, 2015	54.22	54.77	53.50	54.48
3632	NASDAQ	PNFP	Fri, Nov 20, 2015	54.17	54.38	53.82	54.32
3631	NASDAQ	PNFP	Thu, Nov 19, 2015	54.46	54.62	53.64	53.94
3630	NASDAQ	PNFP	Wed, Nov 18, 2015	54.05	54.64	53.42	54.58
3629	NASDAQ	PNFP	Tue, Nov 17, 2015	54.34	55.11	53.93	54.00
3628	NASDAQ	PNFP	Mon, Nov 16, 2015	53.22	54.21	53.07	54.15
3627	NASDAQ	PNFP	Fri, Nov 13, 2015	53.93	54.29	53.06	53.39
3626	NASDAQ	PNFP	Thu, Nov 12, 2015	54.82	54.82	53.81	54.20
3625	NASDAQ	PNFP	Wed, Nov 11, 2015	55.99	56.10	54.62	55.03
3624	NASDAQ	PNFP	Tue, Nov 10, 2015	56.44	56.89	55.57	55.99
3623	NASDAQ	PNFP	Mon, Nov 9, 2015	57.69	57.99	56.01	56.33
3622	NASDAQ	PNFP	Fri, Nov 6, 2015	55.00	57.69	55.00	56.80
3621	NASDAQ	PNFP	Thu, Nov 5, 2015	53.88	54.84	53.49	54.58
3620	NASDAQ	PNFP	Wed, Nov 4, 2015	53.64	53.95	53.23	53.75
3619	NASDAQ	PNFP	Tue, Nov 3, 2015	53.23	53.86	52.94	53.64
3618	NASDAQ	PNFP	Mon, Nov 2, 2015	52.79	54.03	52.74	53.49
3617	NASDAQ	PNFP	Fri, Oct 30, 2015	53.77	54.10	52.17	52.62
3616	NASDAQ	PNFP	Thu, Oct 29, 2015	54.81	55.08	53.85	53.99
3615	NASDAQ	PNFP	Wed, Oct 28, 2015	53.42	54.84	53.42	54.75
3614	NASDAQ	PNFP	Tue, Oct 27, 2015	53.89	54.34	52.97	53.20
3613	NASDAQ	PNFP	Mon, Oct 26, 2015	54.74	54.94	53.62	54.10
3612	NASDAQ	PNFP	Fri, Oct 23, 2015	54.29	55.48	54.23	54.68
3611	NASDAQ	PNFP	Thu, Oct 22, 2015	52.88	54.81	52.36	54.01
3610	NASDAQ	PNFP	Wed, Oct 21, 2015	53.44	54.96	52.32	52.38
3609	NASDAQ	PNFP	Tue, Oct 20, 2015	53.14	54.09	52.92	54.09
3608	NASDAQ	PNFP	Mon, Oct 19, 2015	52.04	53.35	52.04	52.92
3607	NASDAQ	PNFP	Fri, Oct 16, 2015	52.49	52.84	51.65	52.46
3606	NASDAQ	PNFP	Thu, Oct 15, 2015	51.09	52.43	50.72	52.36
3605	NASDAQ	PNFP	Wed, Oct 14, 2015	51.40	51.40	50.30	50.75
3604	NASDAQ	PNFP	Tue, Oct 13, 2015	51.28	51.86	51.28	51.55
3603	NASDAQ	PNFP	Mon, Oct 12, 2015	51.27	51.70	50.75	51.53
3602	NASDAQ	PNFP	Fri, Oct 9, 2015	52.09	52.20	51.11	51.25
3601	NASDAQ	PNFP	Thu, Oct 8, 2015	50.93	52.00	50.49	51.99
3600	NASDAQ	PNFP	Wed, Oct 7, 2015	49.95	51.00	49.88	50.94
3599	NASDAQ	PNFP	Tue, Oct 6, 2015	49.53	50.26	49.42	49.90
3598	NASDAQ	PNFP	Mon, Oct 5, 2015	48.24	50.07	47.90	49.65
3597	NASDAQ	PNFP	Fri, Oct 2, 2015	48.12	48.12	46.25	47.90
3596	NASDAQ	PNFP	Thu, Oct 1, 2015	49.32	49.37	48.05	48.78
3595	NASDAQ	PNFP	Wed, Sep 30, 2015	48.90	49.52	48.37	49.41
3594	NASDAQ	PNFP	Tue, Sep 29, 2015	48.53	48.54	48.03	48.35
3593	NASDAQ	PNFP	Mon, Sep 28, 2015	48.93	49.27	48.30	48.37
3592	NASDAQ	PNFP	Fri, Sep 25, 2015	49.02	49.77	48.42	49.19
3591	NASDAQ	PNFP	Thu, Sep 24, 2015	47.21	48.42	47.00	48.38
3590	NASDAQ	PNFP	Wed, Sep 23, 2015	47.74	48.16	47.29	47.70
3589	NASDAQ	PNFP	Tue, Sep 22, 2015	47.30	48.03	47.30	47.60
3588	NASDAQ	PNFP	Mon, Sep 21, 2015	47.25	48.30	47.24	47.95
3587	NASDAQ	PNFP	Fri, Sep 18, 2015	47.54	48.29	46.51	46.81
3586	NASDAQ	PNFP	Thu, Sep 17, 2015	49.06	49.84	48.05	48.22
3585	NASDAQ	PNFP	Wed, Sep 16, 2015	49.46	49.46	48.60	49.16
3584	NASDAQ	PNFP	Tue, Sep 15, 2015	48.80	49.57	48.52	49.32
3583	NASDAQ	PNFP	Mon, Sep 14, 2015	48.36	49.15	47.88	48.60
3582	NASDAQ	PNFP	Fri, Sep 11, 2015	48.59	48.67	47.74	48.48
3581	NASDAQ	PNFP	Thu, Sep 10, 2015	47.36	48.25	47.36	47.82
3580	NASDAQ	PNFP	Wed, Sep 9, 2015	48.93	49.48	47.37	47.46
3579	NASDAQ	PNFP	Tue, Sep 8, 2015	46.83	48.59	46.50	48.39
3578	NASDAQ	PNFP	Fri, Sep 4, 2015	45.70	46.36	45.45	46.13
3577	NASDAQ	PNFP	Thu, Sep 3, 2015	46.13	46.77	46.02	46.19
3576	NASDAQ	PNFP	Wed, Sep 2, 2015	45.93	46.14	45.12	46.03
3575	NASDAQ	PNFP	Tue, Sep 1, 2015	46.32	46.96	44.86	45.17
3574	NASDAQ	PNFP	Mon, Aug 31, 2015	46.63	47.52	46.12	47.42
3573	NASDAQ	PNFP	Fri, Aug 28, 2015	47.34	47.99	46.93	47.23
3572	NASDAQ	PNFP	Thu, Aug 27, 2015	46.00	48.35	45.83	47.65
3571	NASDAQ	PNFP	Wed, Aug 26, 2015	46.10	46.62	44.86	45.60
3570	NASDAQ	PNFP	Tue, Aug 25, 2015	47.22	47.22	45.00	45.03
3569	NASDAQ	PNFP	Mon, Aug 24, 2015	46.32	48.09	45.91	45.91
3568	NASDAQ	PNFP	Fri, Aug 21, 2015	47.85	49.50	47.85	48.79
3567	NASDAQ	PNFP	Thu, Aug 20, 2015	50.12	50.96	48.80	48.80
3566	NASDAQ	PNFP	Wed, Aug 19, 2015	51.35	51.86	50.66	50.72
3565	NASDAQ	PNFP	Tue, Aug 18, 2015	52.02	52.56	51.34	51.80
3564	NASDAQ	PNFP	Mon, Aug 17, 2015	51.82	52.91	51.33	52.24
3563	NASDAQ	PNFP	Fri, Aug 14, 2015	51.32	52.25	51.32	52.19
3562	NASDAQ	PNFP	Thu, Aug 13, 2015	50.83	51.86	50.47	51.46
3561	NASDAQ	PNFP	Wed, Aug 12, 2015	51.56	51.66	49.89	50.77
3560	NASDAQ	PNFP	Tue, Aug 11, 2015	52.15	52.94	51.14	51.83
3559	NASDAQ	PNFP	Mon, Aug 10, 2015	51.90	53.09	51.90	52.93
3558	NASDAQ	PNFP	Fri, Aug 7, 2015	51.71	52.43	51.44	51.94
3557	NASDAQ	PNFP	Thu, Aug 6, 2015	52.43	52.72	51.26	51.95
3556	NASDAQ	PNFP	Wed, Aug 5, 2015	52.42	53.30	52.17	52.55
3555	NASDAQ	PNFP	Tue, Aug 4, 2015	52.85	53.58	52.21	52.36
3554	NASDAQ	PNFP	Mon, Aug 3, 2015	52.97	53.18	52.19	52.67
3553	NASDAQ	PNFP	Fri, Jul 31, 2015	52.88	53.19	52.39	53.09
3552	NASDAQ	PNFP	Thu, Jul 30, 2015	52.34	53.12	51.89	52.86
3551	NASDAQ	PNFP	Wed, Jul 29, 2015	52.64	52.86	51.81	52.61
3550	NASDAQ	PNFP	Tue, Jul 28, 2015	52.58	52.58	51.38	52.21
3549	NASDAQ	PNFP	Mon, Jul 27, 2015	52.32	52.99	51.66	52.08
3548	NASDAQ	PNFP	Fri, Jul 24, 2015	53.77	53.92	52.64	53.10
3547	NASDAQ	PNFP	Thu, Jul 23, 2015	53.63	55.56	53.63	53.97
3546	NASDAQ	PNFP	Wed, Jul 22, 2015	54.88	54.94	53.35	54.62
3545	NASDAQ	PNFP	Tue, Jul 21, 2015	55.14	55.82	54.51	54.91
3544	NASDAQ	PNFP	Mon, Jul 20, 2015	54.14	55.14	54.08	55.08
3543	NASDAQ	PNFP	Fri, Jul 17, 2015	54.95	54.95	53.64	54.16
3542	NASDAQ	PNFP	Thu, Jul 16, 2015	55.58	56.00	54.85	55.00
3541	NASDAQ	PNFP	Wed, Jul 15, 2015	55.37	55.74	54.99	55.18
3540	NASDAQ	PNFP	Tue, Jul 14, 2015	54.48	55.16	54.34	55.10
3539	NASDAQ	PNFP	Mon, Jul 13, 2015	54.74	55.00	54.43	54.78
3538	NASDAQ	PNFP	Fri, Jul 10, 2015	53.56	54.34	53.12	54.34
3537	NASDAQ	PNFP	Thu, Jul 9, 2015	52.89	53.04	52.50	52.89
3536	NASDAQ	PNFP	Wed, Jul 8, 2015	51.91	52.30	51.60	52.25
3535	NASDAQ	PNFP	Tue, Jul 7, 2015	52.69	52.87	51.59	52.27
3534	NASDAQ	PNFP	Mon, Jul 6, 2015	53.09	53.80	52.63	52.85
3533	NASDAQ	PNFP	Thu, Jul 2, 2015	54.29	54.29	53.00	53.63
3532	NASDAQ	PNFP	Wed, Jul 1, 2015	55.00	55.63	54.53	55.04
3531	NASDAQ	PNFP	Tue, Jun 30, 2015	54.29	54.68	53.58	54.37
3530	NASDAQ	PNFP	Mon, Jun 29, 2015	54.48	54.90	53.49	53.59
3529	NASDAQ	PNFP	Fri, Jun 26, 2015	54.57	55.43	54.40	54.69
3528	NASDAQ	PNFP	Thu, Jun 25, 2015	54.42	55.20	54.20	54.63
3527	NASDAQ	PNFP	Wed, Jun 24, 2015	54.82	55.33	54.34	54.42
3526	NASDAQ	PNFP	Tue, Jun 23, 2015	54.54	55.39	54.54	54.88
3525	NASDAQ	PNFP	Mon, Jun 22, 2015	53.76	54.49	53.64	54.39
3524	NASDAQ	PNFP	Fri, Jun 19, 2015	53.50	53.79	53.08	53.36
3523	NASDAQ	PNFP	Thu, Jun 18, 2015	53.14	53.71	52.48	53.50
3522	NASDAQ	PNFP	Wed, Jun 17, 2015	53.63	54.10	52.62	52.79
3521	NASDAQ	PNFP	Tue, Jun 16, 2015	53.27	53.94	53.25	53.56
3520	NASDAQ	PNFP	Mon, Jun 15, 2015	53.20	54.09	52.25	53.45
3519	NASDAQ	PNFP	Fri, Jun 12, 2015	53.50	53.66	52.93	53.38
3518	NASDAQ	PNFP	Thu, Jun 11, 2015	53.69	54.10	52.47	53.80
3517	NASDAQ	PNFP	Wed, Jun 10, 2015	53.40	54.60	53.01	53.77
3516	NASDAQ	PNFP	Tue, Jun 9, 2015	52.60	53.50	51.72	53.01
3515	NASDAQ	PNFP	Mon, Jun 8, 2015	52.00	52.76	51.98	52.52
3514	NASDAQ	PNFP	Fri, Jun 5, 2015	50.99	52.20	50.80	52.13
3513	NASDAQ	PNFP	Thu, Jun 4, 2015	51.54	51.82	50.57	50.75
3512	NASDAQ	PNFP	Wed, Jun 3, 2015	50.88	51.97	50.83	51.69
3511	NASDAQ	PNFP	Tue, Jun 2, 2015	49.20	50.77	49.10	50.60
3510	NASDAQ	PNFP	Mon, Jun 1, 2015	49.79	49.85	48.66	49.33
3509	NASDAQ	PNFP	Fri, May 29, 2015	49.79	49.79	48.87	49.51
3508	NASDAQ	PNFP	Thu, May 28, 2015	49.57	49.87	49.16	49.84
3507	NASDAQ	PNFP	Wed, May 27, 2015	49.10	49.73	48.68	49.62
3506	NASDAQ	PNFP	Tue, May 26, 2015	49.01	49.04	48.25	48.92
3505	NASDAQ	PNFP	Fri, May 22, 2015	49.55	49.96	49.05	49.22
3504	NASDAQ	PNFP	Thu, May 21, 2015	49.80	50.15	49.31	49.59
3503	NASDAQ	PNFP	Wed, May 20, 2015	50.60	50.60	49.86	49.94
3502	NASDAQ	PNFP	Tue, May 19, 2015	50.24	50.68	50.08	50.56
3501	NASDAQ	PNFP	Mon, May 18, 2015	49.12	50.35	48.78	50.13
3500	NASDAQ	PNFP	Fri, May 15, 2015	49.55	49.80	48.59	49.06
3499	NASDAQ	PNFP	Thu, May 14, 2015	49.47	49.82	48.84	49.67
3498	NASDAQ	PNFP	Wed, May 13, 2015	48.89	49.34	48.64	49.29
3497	NASDAQ	PNFP	Tue, May 12, 2015	48.49	49.17	47.56	48.80
3496	NASDAQ	PNFP	Mon, May 11, 2015	48.20	48.79	48.07	48.68
3495	NASDAQ	PNFP	Fri, May 8, 2015	48.37	48.65	47.69	47.91
3494	NASDAQ	PNFP	Thu, May 7, 2015	48.17	48.30	47.68	47.88
3493	NASDAQ	PNFP	Wed, May 6, 2015	48.25	48.55	47.51	48.30
3492	NASDAQ	PNFP	Tue, May 5, 2015	48.15	48.86	47.89	48.26
3491	NASDAQ	PNFP	Mon, May 4, 2015	48.00	48.58	47.80	48.35
3490	NASDAQ	PNFP	Fri, May 1, 2015	48.71	48.71	47.60	48.00
3489	NASDAQ	PNFP	Thu, Apr 30, 2015	48.45	48.85	47.48	47.65
3488	NASDAQ	PNFP	Wed, Apr 29, 2015	48.22	48.75	47.51	48.60
3487	NASDAQ	PNFP	Tue, Apr 28, 2015	46.55	47.30	46.42	47.28
3486	NASDAQ	PNFP	Mon, Apr 27, 2015	47.24	48.04	46.54	46.62
3485	NASDAQ	PNFP	Fri, Apr 24, 2015	47.71	47.71	47.00	47.04
3484	NASDAQ	PNFP	Thu, Apr 23, 2015	47.60	47.71	47.23	47.57
3483	NASDAQ	PNFP	Wed, Apr 22, 2015	47.70	48.09	46.98	47.74
3482	NASDAQ	PNFP	Tue, Apr 21, 2015	46.16	47.77	46.15	47.49
3481	NASDAQ	PNFP	Mon, Apr 20, 2015	45.59	46.48	45.28	46.15
3480	NASDAQ	PNFP	Fri, Apr 17, 2015	46.08	46.37	45.43	45.45
3479	NASDAQ	PNFP	Thu, Apr 16, 2015	46.30	46.60	45.99	46.51
3478	NASDAQ	PNFP	Wed, Apr 15, 2015	45.66	46.72	45.55	46.45
3477	NASDAQ	PNFP	Tue, Apr 14, 2015	45.69	45.89	45.50	45.60
3476	NASDAQ	PNFP	Mon, Apr 13, 2015	44.78	46.10	44.56	46.03
3475	NASDAQ	PNFP	Fri, Apr 10, 2015	45.11	45.11	44.47	44.67
3474	NASDAQ	PNFP	Thu, Apr 9, 2015	45.69	45.69	44.42	44.86
3473	NASDAQ	PNFP	Wed, Apr 8, 2015	45.57	45.85	45.35	45.69
3472	NASDAQ	PNFP	Tue, Apr 7, 2015	44.38	44.95	44.14	44.61
3471	NASDAQ	PNFP	Mon, Apr 6, 2015	44.25	44.63	43.87	44.46
3470	NASDAQ	PNFP	Thu, Apr 2, 2015	44.25	44.80	44.00	44.79
3469	NASDAQ	PNFP	Wed, Apr 1, 2015	43.57	44.46	43.44	44.25
3468	NASDAQ	PNFP	Tue, Mar 31, 2015	44.21	44.61	43.69	44.46
3467	NASDAQ	PNFP	Mon, Mar 30, 2015	44.13	44.89	43.99	44.53
3466	NASDAQ	PNFP	Fri, Mar 27, 2015	44.02	44.03	43.50	43.95
3465	NASDAQ	PNFP	Thu, Mar 26, 2015	43.46	44.18	43.17	44.13
3464	NASDAQ	PNFP	Wed, Mar 25, 2015	44.62	44.97	43.56	43.59
3463	NASDAQ	PNFP	Tue, Mar 24, 2015	44.58	45.12	44.12	44.68
3462	NASDAQ	PNFP	Mon, Mar 23, 2015	45.03	45.31	44.40	44.62
3461	NASDAQ	PNFP	Fri, Mar 20, 2015	44.36	45.29	43.92	45.19
3460	NASDAQ	PNFP	Thu, Mar 19, 2015	43.81	44.08	43.48	44.04
3459	NASDAQ	PNFP	Wed, Mar 18, 2015	43.98	44.52	43.52	44.06
3458	NASDAQ	PNFP	Tue, Mar 17, 2015	43.84	44.25	43.62	44.22
3457	NASDAQ	PNFP	Mon, Mar 16, 2015	44.67	44.67	43.93	44.05
3456	NASDAQ	PNFP	Fri, Mar 13, 2015	44.36	44.46	43.84	44.25
3455	NASDAQ	PNFP	Thu, Mar 12, 2015	42.95	44.28	42.88	44.26
3454	NASDAQ	PNFP	Wed, Mar 11, 2015	41.75	42.56	41.69	42.48
3453	NASDAQ	PNFP	Tue, Mar 10, 2015	42.19	42.21	41.48	41.57
3452	NASDAQ	PNFP	Mon, Mar 9, 2015	42.49	42.90	42.24	42.58
3451	NASDAQ	PNFP	Fri, Mar 6, 2015	41.90	42.91	41.84	42.24
3450	NASDAQ	PNFP	Thu, Mar 5, 2015	42.05	42.33	41.71	42.06
3449	NASDAQ	PNFP	Wed, Mar 4, 2015	42.29	42.45	41.44	41.97
3448	NASDAQ	PNFP	Tue, Mar 3, 2015	42.30	42.53	41.95	42.44
3447	NASDAQ	PNFP	Mon, Mar 2, 2015	42.02	42.50	41.75	42.43
3446	NASDAQ	PNFP	Fri, Feb 27, 2015	41.65	42.25	41.32	42.00
3445	NASDAQ	PNFP	Thu, Feb 26, 2015	40.86	41.69	40.86	41.69
3444	NASDAQ	PNFP	Wed, Feb 25, 2015	41.27	41.03	40.57	40.88
3443	NASDAQ	PNFP	Tue, Feb 24, 2015	40.53	40.99	40.27	40.77
3442	NASDAQ	PNFP	Mon, Feb 23, 2015	40.48	40.48	39.76	40.43
3441	NASDAQ	PNFP	Fri, Feb 20, 2015	39.99	40.48	39.26	40.48
3440	NASDAQ	PNFP	Thu, Feb 19, 2015	40.23	40.70	39.96	40.16
3439	NASDAQ	PNFP	Wed, Feb 18, 2015	40.97	41.09	40.22	40.46
3438	NASDAQ	PNFP	Tue, Feb 17, 2015	40.85	41.43	40.24	41.36
3437	NASDAQ	PNFP	Fri, Feb 13, 2015	40.17	40.79	40.09	40.68
3436	NASDAQ	PNFP	Thu, Feb 12, 2015	39.82	40.47	39.43	40.46
3435	NASDAQ	PNFP	Wed, Feb 11, 2015	39.15	39.76	38.79	39.55
3434	NASDAQ	PNFP	Tue, Feb 10, 2015	39.17	39.40	38.45	39.24
3433	NASDAQ	PNFP	Mon, Feb 9, 2015	39.49	39.84	38.75	38.77
3432	NASDAQ	PNFP	Fri, Feb 6, 2015	39.49	40.36	39.49	39.64
3431	NASDAQ	PNFP	Thu, Feb 5, 2015	37.87	39.40	37.65	39.38
3430	NASDAQ	PNFP	Wed, Feb 4, 2015	37.38	37.99	37.38	37.53
3429	NASDAQ	PNFP	Tue, Feb 3, 2015	37.03	38.00	36.63	37.71
3428	NASDAQ	PNFP	Mon, Feb 2, 2015	36.11	36.94	35.70	36.93
3427	NASDAQ	PNFP	Fri, Jan 30, 2015	36.35	36.98	35.90	35.94
3426	NASDAQ	PNFP	Thu, Jan 29, 2015	35.96	36.69	35.57	36.69
3425	NASDAQ	PNFP	Wed, Jan 28, 2015	37.61	37.61	35.77	35.92
3424	NASDAQ	PNFP	Tue, Jan 27, 2015	37.69	37.95	37.26	37.37
3423	NASDAQ	PNFP	Mon, Jan 26, 2015	37.74	38.38	37.26	38.11
3422	NASDAQ	PNFP	Fri, Jan 23, 2015	38.08	38.29	37.41	37.80
3421	NASDAQ	PNFP	Thu, Jan 22, 2015	36.48	38.21	36.34	38.19
3420	NASDAQ	PNFP	Wed, Jan 21, 2015	36.50	36.94	35.97	36.22
3419	NASDAQ	PNFP	Tue, Jan 20, 2015	36.34	36.72	35.38	35.96
3418	NASDAQ	PNFP	Fri, Jan 16, 2015	35.37	36.36	35.37	36.34
3417	NASDAQ	PNFP	Thu, Jan 15, 2015	35.69	35.91	35.18	35.52
3416	NASDAQ	PNFP	Wed, Jan 14, 2015	35.34	36.00	35.01	35.78
3415	NASDAQ	PNFP	Tue, Jan 13, 2015	36.19	36.73	35.26	35.93
3414	NASDAQ	PNFP	Mon, Jan 12, 2015	36.05	36.06	35.46	35.80
3413	NASDAQ	PNFP	Fri, Jan 9, 2015	37.37	37.37	36.00	36.01
3412	NASDAQ	PNFP	Thu, Jan 8, 2015	37.13	37.53	36.90	37.43
3411	NASDAQ	PNFP	Wed, Jan 7, 2015	37.13	37.13	36.38	36.83
3410	NASDAQ	PNFP	Tue, Jan 6, 2015	37.90	38.33	36.63	36.82
3409	NASDAQ	PNFP	Mon, Jan 5, 2015	38.51	38.84	37.68	37.79
3408	NASDAQ	PNFP	Fri, Jan 2, 2015	39.76	39.82	38.34	38.90
3407	NASDAQ	PNFP	Wed, Dec 31, 2014	40.10	40.30	39.52	39.54
3406	NASDAQ	PNFP	Tue, Dec 30, 2014	39.77	40.20	39.55	39.88
3405	NASDAQ	PNFP	Mon, Dec 29, 2014	39.85	40.15	39.53	39.95
3404	NASDAQ	PNFP	Fri, Dec 26, 2014	39.49	39.98	39.42	39.76
3403	NASDAQ	PNFP	Wed, Dec 24, 2014	39.15	39.64	38.76	39.31
3402	NASDAQ	PNFP	Tue, Dec 23, 2014	39.14	39.72	38.88	39.13
3401	NASDAQ	PNFP	Mon, Dec 22, 2014	38.65	38.97	38.42	38.97
3400	NASDAQ	PNFP	Fri, Dec 19, 2014	38.66	38.92	38.48	38.53
3399	NASDAQ	PNFP	Thu, Dec 18, 2014	38.85	38.98	38.35	38.77
3398	NASDAQ	PNFP	Wed, Dec 17, 2014	37.41	38.50	36.86	38.48
3397	NASDAQ	PNFP	Tue, Dec 16, 2014	37.34	38.03	36.97	37.41
3396	NASDAQ	PNFP	Mon, Dec 15, 2014	37.89	38.20	37.08	37.40
3395	NASDAQ	PNFP	Fri, Dec 12, 2014	37.41	38.00	37.33	37.70
3394	NASDAQ	PNFP	Thu, Dec 11, 2014	37.63	38.16	37.63	37.93
3393	NASDAQ	PNFP	Wed, Dec 10, 2014	38.48	38.63	37.50	37.50
3392	NASDAQ	PNFP	Tue, Dec 9, 2014	37.67	38.71	37.67	38.69
3391	NASDAQ	PNFP	Mon, Dec 8, 2014	38.16	38.87	38.00	38.18
3390	NASDAQ	PNFP	Fri, Dec 5, 2014	37.45	38.72	37.45	38.30
3389	NASDAQ	PNFP	Thu, Dec 4, 2014	37.68	37.73	37.15	37.39
3388	NASDAQ	PNFP	Wed, Dec 3, 2014	36.94	37.85	36.84	37.77
3387	NASDAQ	PNFP	Tue, Dec 2, 2014	36.25	37.36	36.25	37.15
3386	NASDAQ	PNFP	Mon, Dec 1, 2014	37.60	37.92	36.07	36.07
3385	NASDAQ	PNFP	Fri, Nov 28, 2014	38.24	38.24	37.65	37.67
3384	NASDAQ	PNFP	Wed, Nov 26, 2014	38.14	38.32	37.95	38.11
3383	NASDAQ	PNFP	Tue, Nov 25, 2014	38.03	38.33	37.81	38.24
3382	NASDAQ	PNFP	Mon, Nov 24, 2014	37.52	38.07	37.52	38.07
3381	NASDAQ	PNFP	Fri, Nov 21, 2014	38.66	38.66	37.38	37.48
3380	NASDAQ	PNFP	Thu, Nov 20, 2014	37.63	38.20	37.63	38.15
3379	NASDAQ	PNFP	Wed, Nov 19, 2014	38.46	38.46	37.52	37.88
3378	NASDAQ	PNFP	Tue, Nov 18, 2014	38.58	38.94	38.45	38.58
3377	NASDAQ	PNFP	Mon, Nov 17, 2014	38.77	38.80	38.35	38.47
3376	NASDAQ	PNFP	Fri, Nov 14, 2014	38.97	39.23	38.58	38.94
3375	NASDAQ	PNFP	Thu, Nov 13, 2014	39.70	39.70	39.03	39.17
3374	NASDAQ	PNFP	Wed, Nov 12, 2014	39.03	39.75	38.96	39.72
3373	NASDAQ	PNFP	Tue, Nov 11, 2014	39.39	39.50	39.11	39.29
3372	NASDAQ	PNFP	Mon, Nov 10, 2014	39.05	39.46	38.89	39.45
3371	NASDAQ	PNFP	Fri, Nov 7, 2014	39.14	39.14	38.65	38.98
3370	NASDAQ	PNFP	Thu, Nov 6, 2014	38.85	39.33	38.80	39.20
3369	NASDAQ	PNFP	Wed, Nov 5, 2014	38.94	39.15	38.41	38.83
3368	NASDAQ	PNFP	Tue, Nov 4, 2014	38.63	38.89	38.00	38.71
3367	NASDAQ	PNFP	Mon, Nov 3, 2014	39.20	39.61	38.68	38.92
3366	NASDAQ	PNFP	Fri, Oct 31, 2014	38.99	39.25	38.61	39.20
3365	NASDAQ	PNFP	Thu, Oct 30, 2014	38.12	38.71	37.82	38.28
3364	NASDAQ	PNFP	Wed, Oct 29, 2014	37.98	38.57	37.47	38.36
3363	NASDAQ	PNFP	Tue, Oct 28, 2014	36.57	37.95	36.57	37.93
3362	NASDAQ	PNFP	Mon, Oct 27, 2014	36.01	36.55	35.99	36.45
3361	NASDAQ	PNFP	Fri, Oct 24, 2014	36.24	36.57	36.12	36.24
3360	NASDAQ	PNFP	Thu, Oct 23, 2014	36.08	36.62	35.70	36.19
3359	NASDAQ	PNFP	Wed, Oct 22, 2014	36.42	37.33	35.62	35.66
3358	NASDAQ	PNFP	Tue, Oct 21, 2014	35.46	36.62	35.17	36.38
3357	NASDAQ	PNFP	Mon, Oct 20, 2014	34.94	35.39	34.90	35.35
3356	NASDAQ	PNFP	Fri, Oct 17, 2014	35.90	35.90	34.90	35.12
3355	NASDAQ	PNFP	Thu, Oct 16, 2014	34.34	35.63	34.11	35.36
3354	NASDAQ	PNFP	Wed, Oct 15, 2014	35.41	35.41	33.93	34.89
3353	NASDAQ	PNFP	Tue, Oct 14, 2014	35.51	36.48	35.48	36.02
3352	NASDAQ	PNFP	Mon, Oct 13, 2014	34.61	35.71	34.61	35.25
3351	NASDAQ	PNFP	Fri, Oct 10, 2014	34.63	35.37	34.60	34.65
3350	NASDAQ	PNFP	Thu, Oct 9, 2014	35.54	35.67	34.55	34.86
3349	NASDAQ	PNFP	Wed, Oct 8, 2014	34.59	35.68	34.50	35.58
3348	NASDAQ	PNFP	Tue, Oct 7, 2014	35.21	35.33	34.59	34.65
3347	NASDAQ	PNFP	Mon, Oct 6, 2014	36.00	36.03	35.21	35.37
3346	NASDAQ	PNFP	Fri, Oct 3, 2014	35.82	36.21	35.78	35.92
3345	NASDAQ	PNFP	Thu, Oct 2, 2014	35.50	35.82	35.06	35.46
3344	NASDAQ	PNFP	Wed, Oct 1, 2014	36.15	36.32	35.28	35.45
3343	NASDAQ	PNFP	Tue, Sep 30, 2014	36.47	36.73	36.07	36.10
3342	NASDAQ	PNFP	Mon, Sep 29, 2014	36.09	36.63	35.95	36.51
3341	NASDAQ	PNFP	Fri, Sep 26, 2014	36.49	36.66	36.06	36.48
3340	NASDAQ	PNFP	Thu, Sep 25, 2014	36.75	36.96	36.36	36.44
3339	NASDAQ	PNFP	Wed, Sep 24, 2014	36.62	36.96	36.26	36.91
3338	NASDAQ	PNFP	Tue, Sep 23, 2014	37.09	37.43	36.58	36.60
3337	NASDAQ	PNFP	Mon, Sep 22, 2014	37.91	37.92	37.12	37.27
3336	NASDAQ	PNFP	Fri, Sep 19, 2014	38.36	38.93	37.78	38.05
3335	NASDAQ	PNFP	Thu, Sep 18, 2014	38.02	38.93	38.02	38.31
3334	NASDAQ	PNFP	Wed, Sep 17, 2014	37.48	38.58	37.46	37.99
3333	NASDAQ	PNFP	Tue, Sep 16, 2014	37.08	37.65	36.80	37.42
3332	NASDAQ	PNFP	Mon, Sep 15, 2014	37.29	37.45	36.95	37.13
3331	NASDAQ	PNFP	Fri, Sep 12, 2014	37.12	37.75	37.05	37.49
3330	NASDAQ	PNFP	Thu, Sep 11, 2014	36.22	37.21	36.22	37.05
3329	NASDAQ	PNFP	Wed, Sep 10, 2014	35.48	36.54	35.48	36.33
3328	NASDAQ	PNFP	Tue, Sep 9, 2014	34.31	35.89	35.38	35.43
3327	NASDAQ	PNFP	Mon, Sep 8, 2014	35.87	36.20	35.82	36.00
3326	NASDAQ	PNFP	Fri, Sep 5, 2014	35.86	36.04	35.72	35.89
3325	NASDAQ	PNFP	Thu, Sep 4, 2014	36.21	36.62	35.86	35.96
3324	NASDAQ	PNFP	Wed, Sep 3, 2014	36.38	36.51	36.05	36.10
3323	NASDAQ	PNFP	Tue, Sep 2, 2014	35.87	36.55	35.87	36.24
3322	NASDAQ	PNFP	Fri, Aug 29, 2014	35.58	35.95	35.42	35.86
3321	NASDAQ	PNFP	Thu, Aug 28, 2014	35.99	36.12	35.46	35.54
3320	NASDAQ	PNFP	Wed, Aug 27, 2014	36.12	36.25	35.84	36.07
3319	NASDAQ	PNFP	Tue, Aug 26, 2014	35.96	36.21	35.96	36.14
3318	NASDAQ	PNFP	Mon, Aug 25, 2014	36.17	36.23	35.68	35.90
3317	NASDAQ	PNFP	Fri, Aug 22, 2014	35.97	36.25	35.65	36.01
3316	NASDAQ	PNFP	Thu, Aug 21, 2014	35.48	36.32	35.07	36.07
3315	NASDAQ	PNFP	Wed, Aug 20, 2014	35.51	35.63	35.00	35.51
3314	NASDAQ	PNFP	Tue, Aug 19, 2014	35.91	36.10	35.61	35.68
3313	NASDAQ	PNFP	Mon, Aug 18, 2014	35.57	35.91	35.44	35.91
3312	NASDAQ	PNFP	Fri, Aug 15, 2014	35.74	35.83	34.73	35.21
3311	NASDAQ	PNFP	Thu, Aug 14, 2014	35.92	36.07	35.30	35.33
3310	NASDAQ	PNFP	Wed, Aug 13, 2014	35.52	35.82	35.39	35.71
3309	NASDAQ	PNFP	Tue, Aug 12, 2014	35.38	35.58	35.10	35.39
3308	NASDAQ	PNFP	Mon, Aug 11, 2014	35.65	36.02	35.20	35.56
3307	NASDAQ	PNFP	Fri, Aug 8, 2014	35.37	35.75	35.28	35.53
3306	NASDAQ	PNFP	Thu, Aug 7, 2014	35.95	35.97	35.05	35.33
3305	NASDAQ	PNFP	Wed, Aug 6, 2014	35.41	36.36	35.37	35.87
3304	NASDAQ	PNFP	Tue, Aug 5, 2014	35.28	35.80	35.08	35.74
3303	NASDAQ	PNFP	Mon, Aug 4, 2014	36.01	36.01	34.93	35.54
3302	NASDAQ	PNFP	Fri, Aug 1, 2014	36.98	37.29	35.70	35.85
3301	NASDAQ	PNFP	Thu, Jul 31, 2014	37.03	37.73	36.91	37.00
3300	NASDAQ	PNFP	Wed, Jul 30, 2014	37.23	37.62	37.00	37.56
3299	NASDAQ	PNFP	Tue, Jul 29, 2014	37.01	37.21	36.88	37.00
3298	NASDAQ	PNFP	Mon, Jul 28, 2014	37.09	37.23	36.85	37.01
3297	NASDAQ	PNFP	Fri, Jul 25, 2014	36.76	37.16	36.57	36.99
3296	NASDAQ	PNFP	Thu, Jul 24, 2014	36.73	37.71	36.73	37.09
3295	NASDAQ	PNFP	Wed, Jul 23, 2014	37.04	37.19	36.79	37.01
3294	NASDAQ	PNFP	Tue, Jul 22, 2014	37.35	37.53	36.78	37.00
3293	NASDAQ	PNFP	Mon, Jul 21, 2014	37.10	37.42	36.72	37.17
3292	NASDAQ	PNFP	Fri, Jul 18, 2014	36.09	37.46	36.09	37.27
3291	NASDAQ	PNFP	Thu, Jul 17, 2014	36.97	37.11	35.86	36.05
3290	NASDAQ	PNFP	Wed, Jul 16, 2014	37.85	37.90	36.41	37.11
3289	NASDAQ	PNFP	Tue, Jul 15, 2014	37.44	38.41	37.22	38.12
3288	NASDAQ	PNFP	Mon, Jul 14, 2014	38.08	38.15	37.52	37.59
3287	NASDAQ	PNFP	Fri, Jul 11, 2014	37.79	38.00	37.44	37.68
3286	NASDAQ	PNFP	Thu, Jul 10, 2014	38.01	38.34	37.58	37.96
3285	NASDAQ	PNFP	Wed, Jul 9, 2014	38.56	39.00	38.52	38.58
3284	NASDAQ	PNFP	Tue, Jul 8, 2014	39.08	39.56	38.44	38.58
3283	NASDAQ	PNFP	Mon, Jul 7, 2014	39.57	39.57	39.18	39.24
3282	NASDAQ	PNFP	Thu, Jul 3, 2014	39.22	39.79	39.05	39.75
3281	NASDAQ	PNFP	Wed, Jul 2, 2014	39.68	39.89	38.92	39.04
3280	NASDAQ	PNFP	Tue, Jul 1, 2014	39.54	40.11	39.31	39.66
3279	NASDAQ	PNFP	Mon, Jun 30, 2014	39.26	39.85	38.93	39.48
3278	NASDAQ	PNFP	Fri, Jun 27, 2014	38.50	39.44	38.41	39.39
3277	NASDAQ	PNFP	Thu, Jun 26, 2014	38.67	38.87	38.34	38.82
3276	NASDAQ	PNFP	Wed, Jun 25, 2014	38.27	38.77	37.68	38.68
3275	NASDAQ	PNFP	Tue, Jun 24, 2014	38.60	39.12	38.47	38.50
3274	NASDAQ	PNFP	Mon, Jun 23, 2014	39.04	39.12	38.65	38.70
3273	NASDAQ	PNFP	Fri, Jun 20, 2014	38.91	39.10	38.62	39.04
3272	NASDAQ	PNFP	Thu, Jun 19, 2014	38.50	38.65	38.03	38.62
3271	NASDAQ	PNFP	Wed, Jun 18, 2014	37.70	38.55	37.45	38.51
3270	NASDAQ	PNFP	Tue, Jun 17, 2014	36.68	37.79	36.49	37.77
3269	NASDAQ	PNFP	Mon, Jun 16, 2014	37.17	37.17	36.45	36.67
3268	NASDAQ	PNFP	Fri, Jun 13, 2014	37.51	37.82	36.97	37.12
3267	NASDAQ	PNFP	Thu, Jun 12, 2014	37.16	37.44	36.87	37.32
3266	NASDAQ	PNFP	Wed, Jun 11, 2014	37.39	37.55	36.97	37.26
3265	NASDAQ	PNFP	Tue, Jun 10, 2014	37.41	37.95	37.24	37.50
3264	NASDAQ	PNFP	Mon, Jun 9, 2014	37.12	37.89	36.95	37.76
3263	NASDAQ	PNFP	Fri, Jun 6, 2014	36.76	37.24	36.31	37.06
3262	NASDAQ	PNFP	Thu, Jun 5, 2014	34.86	36.55	35.44	36.51
3261	NASDAQ	PNFP	Wed, Jun 4, 2014	35.02	35.78	35.02	35.51
3260	NASDAQ	PNFP	Tue, Jun 3, 2014	35.17	35.92	34.96	35.17
3259	NASDAQ	PNFP	Mon, Jun 2, 2014	34.54	35.57	34.34	35.46
3258	NASDAQ	PNFP	Fri, May 30, 2014	34.31	34.74	34.30	34.52
3257	NASDAQ	PNFP	Thu, May 29, 2014	34.10	34.40	33.82	34.21
3256	NASDAQ	PNFP	Wed, May 28, 2014	34.16	34.16	33.81	33.95
3255	NASDAQ	PNFP	Tue, May 27, 2014	34.31	34.45	33.98	34.29
3254	NASDAQ	PNFP	Fri, May 23, 2014	33.72	34.10	33.58	34.00
3253	NASDAQ	PNFP	Thu, May 22, 2014	33.67	33.90	33.22	33.65
3252	NASDAQ	PNFP	Wed, May 21, 2014	33.54	34.05	33.36	33.68
3251	NASDAQ	PNFP	Tue, May 20, 2014	34.05	34.05	33.23	33.46
3250	NASDAQ	PNFP	Mon, May 19, 2014	33.36	34.24	33.36	34.19
3249	NASDAQ	PNFP	Fri, May 16, 2014	33.38	33.63	33.17	33.56
3248	NASDAQ	PNFP	Thu, May 15, 2014	33.52	33.80	32.77	33.47
3247	NASDAQ	PNFP	Wed, May 14, 2014	34.70	34.70	33.62	33.77
3246	NASDAQ	PNFP	Tue, May 13, 2014	34.94	34.96	34.63	34.77
3245	NASDAQ	PNFP	Mon, May 12, 2014	34.54	35.29	34.26	35.00
3244	NASDAQ	PNFP	Fri, May 9, 2014	33.69	34.40	33.47	34.26
3243	NASDAQ	PNFP	Thu, May 8, 2014	34.19	34.60	33.61	33.85
3242	NASDAQ	PNFP	Wed, May 7, 2014	33.89	34.60	33.60	34.13
3241	NASDAQ	PNFP	Tue, May 6, 2014	33.88	34.94	33.77	33.95
3240	NASDAQ	PNFP	Mon, May 5, 2014	34.00	34.19	33.49	34.07
3239	NASDAQ	PNFP	Fri, May 2, 2014	34.17	35.02	33.93	34.32
3238	NASDAQ	PNFP	Thu, May 1, 2014	34.46	34.75	33.61	34.11
3237	NASDAQ	PNFP	Wed, Apr 30, 2014	33.81	34.62	33.39	34.58
3236	NASDAQ	PNFP	Tue, Apr 29, 2014	34.01	34.44	33.73	33.84
3235	NASDAQ	PNFP	Mon, Apr 28, 2014	34.27	34.54	33.58	33.92
3234	NASDAQ	PNFP	Fri, Apr 25, 2014	34.60	34.69	34.02	34.14
3233	NASDAQ	PNFP	Thu, Apr 24, 2014	35.60	35.77	34.72	34.78
3232	NASDAQ	PNFP	Wed, Apr 23, 2014	35.28	35.61	35.23	35.38
3231	NASDAQ	PNFP	Tue, Apr 22, 2014	35.18	35.43	34.75	35.27
3230	NASDAQ	PNFP	Mon, Apr 21, 2014	35.38	35.42	35.00	35.10
3229	NASDAQ	PNFP	Thu, Apr 17, 2014	35.21	35.58	35.09	35.35
3228	NASDAQ	PNFP	Wed, Apr 16, 2014	35.09	35.58	34.87	35.29
3227	NASDAQ	PNFP	Tue, Apr 15, 2014	34.82	35.31	33.27	34.65
3226	NASDAQ	PNFP	Mon, Apr 14, 2014	35.27	35.54	34.42	34.80
3225	NASDAQ	PNFP	Fri, Apr 11, 2014	35.06	35.71	34.47	34.78
3224	NASDAQ	PNFP	Thu, Apr 10, 2014	37.16	37.16	35.30	35.44
3223	NASDAQ	PNFP	Wed, Apr 9, 2014	37.65	37.93	36.83	37.07
3222	NASDAQ	PNFP	Tue, Apr 8, 2014	37.81	38.20	37.41	37.65
3221	NASDAQ	PNFP	Mon, Apr 7, 2014	37.86	38.23	36.94	37.78
3220	NASDAQ	PNFP	Fri, Apr 4, 2014	39.00	39.01	37.76	37.90
3219	NASDAQ	PNFP	Thu, Apr 3, 2014	38.77	38.85	38.38	38.78
3218	NASDAQ	PNFP	Wed, Apr 2, 2014	39.00	39.14	38.13	38.82
3217	NASDAQ	PNFP	Tue, Apr 1, 2014	37.84	38.86	36.90	38.83
3216	NASDAQ	PNFP	Mon, Mar 31, 2014	37.00	37.71	36.65	37.49
3215	NASDAQ	PNFP	Fri, Mar 28, 2014	37.08	37.83	36.79	36.84
3214	NASDAQ	PNFP	Thu, Mar 27, 2014	37.51	37.65	36.92	37.12
3213	NASDAQ	PNFP	Wed, Mar 26, 2014	37.83	38.07	37.35	37.41
3212	NASDAQ	PNFP	Tue, Mar 25, 2014	37.72	37.89	37.28	37.50
3211	NASDAQ	PNFP	Mon, Mar 24, 2014	38.02	38.32	37.31	37.52
3210	NASDAQ	PNFP	Fri, Mar 21, 2014	38.70	39.07	37.84	37.85
3209	NASDAQ	PNFP	Thu, Mar 20, 2014	38.28	39.10	37.96	38.64
3208	NASDAQ	PNFP	Wed, Mar 19, 2014	38.20	38.98	38.06	38.28
3207	NASDAQ	PNFP	Tue, Mar 18, 2014	37.46	38.19	37.39	38.11
3206	NASDAQ	PNFP	Mon, Mar 17, 2014	37.14	37.80	37.14	37.41
3205	NASDAQ	PNFP	Fri, Mar 14, 2014	36.60	37.16	36.60	37.00
3204	NASDAQ	PNFP	Thu, Mar 13, 2014	36.75	36.93	36.45	36.61
3203	NASDAQ	PNFP	Wed, Mar 12, 2014	36.36	36.68	35.93	36.65
3202	NASDAQ	PNFP	Tue, Mar 11, 2014	36.76	36.77	36.16	36.50
3201	NASDAQ	PNFP	Mon, Mar 10, 2014	36.63	36.96	36.47	36.68
3200	NASDAQ	PNFP	Fri, Mar 7, 2014	36.12	37.21	36.12	36.76
3199	NASDAQ	PNFP	Thu, Mar 6, 2014	36.88	37.35	36.58	36.88
3198	NASDAQ	PNFP	Wed, Mar 5, 2014	36.77	37.17	36.34	36.72
3197	NASDAQ	PNFP	Tue, Mar 4, 2014	35.89	37.07	35.89	36.81
3196	NASDAQ	PNFP	Mon, Mar 3, 2014	35.75	35.75	35.37	35.54
3195	NASDAQ	PNFP	Fri, Feb 28, 2014	35.74	36.63	35.25	36.08
3194	NASDAQ	PNFP	Thu, Feb 27, 2014	35.49	35.63	35.11	35.62
3193	NASDAQ	PNFP	Wed, Feb 26, 2014	35.28	35.70	35.08	35.47
3192	NASDAQ	PNFP	Tue, Feb 25, 2014	35.15	35.25	34.97	35.12
3191	NASDAQ	PNFP	Mon, Feb 24, 2014	34.60	35.35	34.60	35.05
3190	NASDAQ	PNFP	Fri, Feb 21, 2014	34.41	34.74	34.18	34.54
3189	NASDAQ	PNFP	Thu, Feb 20, 2014	34.09	34.35	33.80	34.23
3188	NASDAQ	PNFP	Wed, Feb 19, 2014	34.53	34.60	33.88	34.05
3187	NASDAQ	PNFP	Tue, Feb 18, 2014	34.33	34.91	34.14	34.63
3186	NASDAQ	PNFP	Fri, Feb 14, 2014	34.11	34.46	33.80	34.30
3185	NASDAQ	PNFP	Thu, Feb 13, 2014	33.81	34.38	33.35	34.15
3184	NASDAQ	PNFP	Wed, Feb 12, 2014	33.77	34.18	33.55	34.09
3183	NASDAQ	PNFP	Tue, Feb 11, 2014	32.95	33.74	32.43	33.65
3182	NASDAQ	PNFP	Mon, Feb 10, 2014	32.83	32.95	32.38	32.84
3181	NASDAQ	PNFP	Fri, Feb 7, 2014	32.63	32.92	32.52	32.83
3180	NASDAQ	PNFP	Thu, Feb 6, 2014	32.29	32.63	32.13	32.56
3179	NASDAQ	PNFP	Wed, Feb 5, 2014	32.10	32.36	31.94	32.26
3178	NASDAQ	PNFP	Tue, Feb 4, 2014	32.06	32.73	31.61	32.28
3177	NASDAQ	PNFP	Mon, Feb 3, 2014	32.47	33.25	31.75	31.98
3176	NASDAQ	PNFP	Fri, Jan 31, 2014	32.65	33.12	32.60	32.64
3175	NASDAQ	PNFP	Thu, Jan 30, 2014	33.12	33.62	32.84	33.18
3174	NASDAQ	PNFP	Wed, Jan 29, 2014	33.43	33.82	32.81	32.98
3173	NASDAQ	PNFP	Tue, Jan 28, 2014	33.80	34.12	33.51	33.74
3172	NASDAQ	PNFP	Mon, Jan 27, 2014	34.82	34.99	33.81	33.84
3171	NASDAQ	PNFP	Fri, Jan 24, 2014	34.41	34.84	34.15	34.56
3170	NASDAQ	PNFP	Thu, Jan 23, 2014	35.00	35.14	34.47	34.68
3169	NASDAQ	PNFP	Wed, Jan 22, 2014	33.77	34.84	32.35	34.50
3168	NASDAQ	PNFP	Tue, Jan 21, 2014	31.39	32.25	31.31	32.14
3167	NASDAQ	PNFP	Fri, Jan 17, 2014	30.93	31.32	30.93	31.15
3166	NASDAQ	PNFP	Thu, Jan 16, 2014	31.20	31.20	30.68	31.02
3165	NASDAQ	PNFP	Wed, Jan 15, 2014	31.20	31.33	31.06	31.18
3164	NASDAQ	PNFP	Tue, Jan 14, 2014	31.33	31.34	30.86	31.03
3163	NASDAQ	PNFP	Mon, Jan 13, 2014	31.55	31.83	31.01	31.16
3162	NASDAQ	PNFP	Fri, Jan 10, 2014	31.75	31.99	31.55	31.68
3161	NASDAQ	PNFP	Thu, Jan 9, 2014	31.59	31.92	31.45	31.90
3160	NASDAQ	PNFP	Wed, Jan 8, 2014	31.44	31.71	31.25	31.40
3159	NASDAQ	PNFP	Tue, Jan 7, 2014	31.45	31.95	31.44	31.52
3158	NASDAQ	PNFP	Mon, Jan 6, 2014	32.00	32.00	31.41	31.45
3157	NASDAQ	PNFP	Fri, Jan 3, 2014	31.86	32.14	31.79	31.97
3156	NASDAQ	PNFP	Thu, Jan 2, 2014	32.50	32.65	31.75	31.86
3155	NASDAQ	PNFP	Tue, Dec 31, 2013	32.81	32.97	32.50	32.53
3154	NASDAQ	PNFP	Mon, Dec 30, 2013	32.87	33.01	32.68	32.71
3153	NASDAQ	PNFP	Fri, Dec 27, 2013	33.17	33.19	32.74	32.95
3152	NASDAQ	PNFP	Thu, Dec 26, 2013	33.25	33.25	32.84	33.03
3151	NASDAQ	PNFP	Tue, Dec 24, 2013	33.18	33.36	32.97	33.03
3150	NASDAQ	PNFP	Mon, Dec 23, 2013	32.45	33.25	32.19	33.25
3149	NASDAQ	PNFP	Fri, Dec 20, 2013	31.57	32.41	31.51	32.20
3148	NASDAQ	PNFP	Thu, Dec 19, 2013	31.52	31.75	31.41	31.42
3147	NASDAQ	PNFP	Wed, Dec 18, 2013	31.15	31.65	30.79	31.64
3146	NASDAQ	PNFP	Tue, Dec 17, 2013	31.42	31.48	30.89	31.03
3145	NASDAQ	PNFP	Mon, Dec 16, 2013	30.60	31.42	30.40	31.39
3144	NASDAQ	PNFP	Fri, Dec 13, 2013	31.02	31.03	30.52	30.54
3143	NASDAQ	PNFP	Thu, Dec 12, 2013	31.06	31.51	30.82	30.93
3142	NASDAQ	PNFP	Wed, Dec 11, 2013	31.26	31.35	30.86	31.00
3141	NASDAQ	PNFP	Tue, Dec 10, 2013	31.43	31.58	30.95	31.15
3140	NASDAQ	PNFP	Mon, Dec 9, 2013	32.04	32.22	31.41	31.57
3139	NASDAQ	PNFP	Fri, Dec 6, 2013	31.70	32.32	31.41	31.93
3138	NASDAQ	PNFP	Thu, Dec 5, 2013	31.50	31.60	31.20	31.44
3137	NASDAQ	PNFP	Wed, Dec 4, 2013	31.61	32.08	31.34	31.51
3136	NASDAQ	PNFP	Tue, Dec 3, 2013	32.18	32.32	31.64	31.67
3135	NASDAQ	PNFP	Mon, Dec 2, 2013	32.57	32.71	32.01	32.18
3134	NASDAQ	PNFP	Fri, Nov 29, 2013	32.79	32.79	32.41	32.55
3133	NASDAQ	PNFP	Wed, Nov 27, 2013	32.50	32.68	32.27	32.59
3132	NASDAQ	PNFP	Tue, Nov 26, 2013	32.71	32.71	32.30	32.44
3131	NASDAQ	PNFP	Mon, Nov 25, 2013	32.58	32.94	32.44	32.67
3130	NASDAQ	PNFP	Fri, Nov 22, 2013	32.12	32.59	31.80	32.45
3129	NASDAQ	PNFP	Thu, Nov 21, 2013	31.45	32.15	31.45	32.14
3128	NASDAQ	PNFP	Wed, Nov 20, 2013	31.57	31.58	31.17	31.30
3127	NASDAQ	PNFP	Tue, Nov 19, 2013	31.58	31.90	31.28	31.44
3126	NASDAQ	PNFP	Mon, Nov 18, 2013	31.78	31.99	31.43	31.66
3125	NASDAQ	PNFP	Fri, Nov 15, 2013	31.94	32.01	31.47	31.62
3124	NASDAQ	PNFP	Thu, Nov 14, 2013	31.91	32.14	31.48	31.99
3123	NASDAQ	PNFP	Wed, Nov 13, 2013	31.47	32.03	31.22	32.00
3122	NASDAQ	PNFP	Tue, Nov 12, 2013	31.67	32.00	31.29	31.64
3121	NASDAQ	PNFP	Mon, Nov 11, 2013	32.31	32.31	31.61	31.70
3120	NASDAQ	PNFP	Fri, Nov 8, 2013	31.00	32.45	30.25	32.27
3119	NASDAQ	PNFP	Thu, Nov 7, 2013	31.48	31.51	30.92	31.02
3118	NASDAQ	PNFP	Wed, Nov 6, 2013	31.57	31.57	31.15	31.35
3117	NASDAQ	PNFP	Tue, Nov 5, 2013	31.26	31.49	30.00	31.38
3116	NASDAQ	PNFP	Mon, Nov 4, 2013	31.10	31.52	30.83	31.43
3115	NASDAQ	PNFP	Fri, Nov 1, 2013	30.90	31.38	30.46	31.01
3114	NASDAQ	PNFP	Thu, Oct 31, 2013	31.02	31.34	30.89	31.00
3113	NASDAQ	PNFP	Wed, Oct 30, 2013	31.41	31.62	30.96	31.04
3112	NASDAQ	PNFP	Tue, Oct 29, 2013	31.37	31.49	31.03	31.49
3111	NASDAQ	PNFP	Mon, Oct 28, 2013	31.13	31.47	31.00	31.38
3110	NASDAQ	PNFP	Fri, Oct 25, 2013	31.37	31.56	30.56	31.21
3109	NASDAQ	PNFP	Thu, Oct 24, 2013	31.36	31.45	31.08	31.26
3108	NASDAQ	PNFP	Wed, Oct 23, 2013	31.09	31.40	30.87	31.34
3107	NASDAQ	PNFP	Tue, Oct 22, 2013	31.02	31.24	30.87	31.16
3106	NASDAQ	PNFP	Mon, Oct 21, 2013	31.18	31.25	30.96	31.00
3105	NASDAQ	PNFP	Fri, Oct 18, 2013	31.76	31.82	31.09	31.21
3104	NASDAQ	PNFP	Thu, Oct 17, 2013	30.70	31.42	30.50	31.41
3103	NASDAQ	PNFP	Wed, Oct 16, 2013	31.71	31.96	30.51	31.21
3102	NASDAQ	PNFP	Tue, Oct 15, 2013	31.68	31.97	31.53	31.62
3101	NASDAQ	PNFP	Mon, Oct 14, 2013	31.44	31.90	31.16	31.83
3100	NASDAQ	PNFP	Fri, Oct 11, 2013	30.61	31.93	30.61	31.85
3099	NASDAQ	PNFP	Thu, Oct 10, 2013	30.24	30.86	30.22	30.78
3098	NASDAQ	PNFP	Wed, Oct 9, 2013	29.76	30.16	29.75	29.91
3097	NASDAQ	PNFP	Tue, Oct 8, 2013	29.97	29.97	29.48	29.74
3096	NASDAQ	PNFP	Mon, Oct 7, 2013	29.98	29.98	29.75	29.95
3095	NASDAQ	PNFP	Fri, Oct 4, 2013	30.11	30.46	30.11	30.18
3094	NASDAQ	PNFP	Thu, Oct 3, 2013	30.25	30.44	29.93	30.19
3093	NASDAQ	PNFP	Wed, Oct 2, 2013	30.42	30.42	30.03	30.25
3092	NASDAQ	PNFP	Tue, Oct 1, 2013	29.81	30.60	29.62	30.60
3091	NASDAQ	PNFP	Mon, Sep 30, 2013	29.30	29.84	29.20	29.81
3090	NASDAQ	PNFP	Fri, Sep 27, 2013	29.30	29.74	29.05	29.56
3089	NASDAQ	PNFP	Thu, Sep 26, 2013	29.75	29.92	29.28	29.52
3088	NASDAQ	PNFP	Wed, Sep 25, 2013	29.47	29.99	29.41	29.75
3087	NASDAQ	PNFP	Tue, Sep 24, 2013	29.26	29.89	29.26	29.52
3086	NASDAQ	PNFP	Mon, Sep 23, 2013	29.46	29.51	29.19	29.28
3085	NASDAQ	PNFP	Fri, Sep 20, 2013	29.25	29.71	29.20	29.50
3084	NASDAQ	PNFP	Thu, Sep 19, 2013	29.44	29.55	28.95	29.10
3083	NASDAQ	PNFP	Wed, Sep 18, 2013	29.94	30.18	29.39	29.40
3082	NASDAQ	PNFP	Tue, Sep 17, 2013	29.63	30.13	29.44	29.99
3081	NASDAQ	PNFP	Mon, Sep 16, 2013	30.00	30.17	29.55	29.64
3080	NASDAQ	PNFP	Fri, Sep 13, 2013	29.76	29.90	29.44	29.88
3079	NASDAQ	PNFP	Thu, Sep 12, 2013	29.70	29.94	29.49	29.59
3078	NASDAQ	PNFP	Wed, Sep 11, 2013	29.50	29.84	29.40	29.72
3077	NASDAQ	PNFP	Tue, Sep 10, 2013	29.02	29.59	28.87	29.54
3076	NASDAQ	PNFP	Mon, Sep 9, 2013	28.64	29.00	28.63	28.87
3075	NASDAQ	PNFP	Fri, Sep 6, 2013	28.45	28.96	28.00	28.66
3074	NASDAQ	PNFP	Thu, Sep 5, 2013	28.09	28.46	28.09	28.34
3073	NASDAQ	PNFP	Wed, Sep 4, 2013	27.84	28.17	27.71	28.08
3072	NASDAQ	PNFP	Tue, Sep 3, 2013	28.22	28.68	27.40	27.89
3071	NASDAQ	PNFP	Fri, Aug 30, 2013	28.20	28.27	27.88	27.95
3070	NASDAQ	PNFP	Thu, Aug 29, 2013	28.09	28.46	28.04	28.20
3069	NASDAQ	PNFP	Wed, Aug 28, 2013	28.07	28.30	28.00	28.11
3068	NASDAQ	PNFP	Tue, Aug 27, 2013	28.80	28.80	28.14	28.15
3067	NASDAQ	PNFP	Mon, Aug 26, 2013	29.18	29.37	28.71	29.09
3066	NASDAQ	PNFP	Fri, Aug 23, 2013	28.74	28.84	28.42	28.61
3065	NASDAQ	PNFP	Thu, Aug 22, 2013	28.43	28.89	28.33	28.81
3064	NASDAQ	PNFP	Wed, Aug 21, 2013	28.43	28.79	28.17	28.43
3063	NASDAQ	PNFP	Tue, Aug 20, 2013	28.01	28.66	28.01	28.58
3062	NASDAQ	PNFP	Mon, Aug 19, 2013	28.37	28.53	28.02	28.04
3061	NASDAQ	PNFP	Fri, Aug 16, 2013	28.39	28.78	26.89	28.48
3060	NASDAQ	PNFP	Thu, Aug 15, 2013	28.41	28.52	27.09	28.35
3059	NASDAQ	PNFP	Wed, Aug 14, 2013	28.89	29.13	28.74	28.76
3058	NASDAQ	PNFP	Tue, Aug 13, 2013	28.62	29.09	28.47	28.94
3057	NASDAQ	PNFP	Mon, Aug 12, 2013	28.28	28.69	28.28	28.68
3056	NASDAQ	PNFP	Fri, Aug 9, 2013	28.48	28.63	28.30	28.46
3055	NASDAQ	PNFP	Thu, Aug 8, 2013	28.68	28.68	28.34	28.49
3054	NASDAQ	PNFP	Wed, Aug 7, 2013	28.50	28.54	28.10	28.50
3053	NASDAQ	PNFP	Tue, Aug 6, 2013	28.77	28.80	28.39	28.56
3052	NASDAQ	PNFP	Mon, Aug 5, 2013	28.79	29.20	28.60	28.92
3051	NASDAQ	PNFP	Fri, Aug 2, 2013	28.63	29.07	28.49	28.84
3050	NASDAQ	PNFP	Thu, Aug 1, 2013	28.55	28.94	28.51	28.83
3049	NASDAQ	PNFP	Wed, Jul 31, 2013	28.35	28.98	28.29	28.48
3048	NASDAQ	PNFP	Tue, Jul 30, 2013	28.37	28.79	28.13	28.29
3047	NASDAQ	PNFP	Mon, Jul 29, 2013	28.60	28.77	28.06	28.20
3046	NASDAQ	PNFP	Fri, Jul 26, 2013	28.88	29.14	28.69	28.82
3045	NASDAQ	PNFP	Thu, Jul 25, 2013	28.87	29.25	28.75	29.13
3044	NASDAQ	PNFP	Wed, Jul 24, 2013	29.23	29.52	28.95	29.01
3043	NASDAQ	PNFP	Tue, Jul 23, 2013	28.93	29.27	28.63	29.17
3042	NASDAQ	PNFP	Mon, Jul 22, 2013	28.75	28.96	28.65	28.89
3041	NASDAQ	PNFP	Fri, Jul 19, 2013	28.79	28.95	28.47	28.70
3040	NASDAQ	PNFP	Thu, Jul 18, 2013	28.13	29.14	28.05	28.79
3039	NASDAQ	PNFP	Wed, Jul 17, 2013	27.90	28.00	26.81	27.54
3038	NASDAQ	PNFP	Tue, Jul 16, 2013	27.50	27.55	26.68	27.31
3037	NASDAQ	PNFP	Mon, Jul 15, 2013	27.44	27.50	27.24	27.50
3036	NASDAQ	PNFP	Fri, Jul 12, 2013	26.89	27.48	26.89	27.34
3035	NASDAQ	PNFP	Thu, Jul 11, 2013	27.36	27.39	26.71	26.85
3034	NASDAQ	PNFP	Wed, Jul 10, 2013	27.37	27.41	27.04	27.22
3033	NASDAQ	PNFP	Tue, Jul 9, 2013	27.82	27.82	27.22	27.47
3032	NASDAQ	PNFP	Mon, Jul 8, 2013	27.51	27.82	27.41	27.72
3031	NASDAQ	PNFP	Fri, Jul 5, 2013	27.13	27.50	26.95	27.49
3030	NASDAQ	PNFP	Wed, Jul 3, 2013	26.71	26.81	26.60	26.74
3029	NASDAQ	PNFP	Tue, Jul 2, 2013	26.53	27.33	26.53	26.86
3028	NASDAQ	PNFP	Mon, Jul 1, 2013	25.79	26.67	25.79	26.56
3027	NASDAQ	PNFP	Fri, Jun 28, 2013	25.46	25.82	25.29	25.71
3026	NASDAQ	PNFP	Thu, Jun 27, 2013	25.40	25.68	25.20	25.60
3025	NASDAQ	PNFP	Wed, Jun 26, 2013	25.35	25.43	25.17	25.20
3024	NASDAQ	PNFP	Tue, Jun 25, 2013	25.03	25.47	24.92	25.21
3023	NASDAQ	PNFP	Mon, Jun 24, 2013	24.78	25.23	23.96	24.82
3022	NASDAQ	PNFP	Fri, Jun 21, 2013	24.97	25.06	24.74	25.00
3021	NASDAQ	PNFP	Thu, Jun 20, 2013	24.76	25.14	24.76	24.85
3020	NASDAQ	PNFP	Wed, Jun 19, 2013	25.14	25.19	24.93	24.99
3019	NASDAQ	PNFP	Tue, Jun 18, 2013	25.05	25.30	24.90	25.20
3018	NASDAQ	PNFP	Mon, Jun 17, 2013	25.05	25.19	24.90	24.97
3017	NASDAQ	PNFP	Fri, Jun 14, 2013	24.96	25.04	24.84	24.84
3016	NASDAQ	PNFP	Thu, Jun 13, 2013	25.02	25.10	24.90	25.07
3015	NASDAQ	PNFP	Wed, Jun 12, 2013	25.41	25.41	24.95	25.08
3014	NASDAQ	PNFP	Tue, Jun 11, 2013	25.28	25.36	25.03	25.19
3013	NASDAQ	PNFP	Mon, Jun 10, 2013	25.58	25.70	25.45	25.60
3012	NASDAQ	PNFP	Fri, Jun 7, 2013	25.58	25.75	25.31	25.50
3011	NASDAQ	PNFP	Thu, Jun 6, 2013	25.12	25.36	24.90	25.34
3010	NASDAQ	PNFP	Wed, Jun 5, 2013	25.21	25.42	24.97	25.16
3009	NASDAQ	PNFP	Tue, Jun 4, 2013	25.59	25.76	25.14	25.30
3008	NASDAQ	PNFP	Mon, Jun 3, 2013	25.05	25.63	25.00	25.59
3007	NASDAQ	PNFP	Fri, May 31, 2013	25.38	25.49	25.05	25.10
3006	NASDAQ	PNFP	Thu, May 30, 2013	25.42	25.60	25.29	25.57
3005	NASDAQ	PNFP	Wed, May 29, 2013	25.42	25.65	25.18	25.41
3004	NASDAQ	PNFP	Tue, May 28, 2013	25.87	26.23	25.67	26.02
3003	NASDAQ	PNFP	Fri, May 24, 2013	25.21	25.59	25.17	25.49
3002	NASDAQ	PNFP	Thu, May 23, 2013	25.39	25.54	25.15	25.33
3001	NASDAQ	PNFP	Wed, May 22, 2013	26.07	26.24	25.30	25.46
3000	NASDAQ	PNFP	Tue, May 21, 2013	26.13	26.22	25.96	26.07
2999	NASDAQ	PNFP	Mon, May 20, 2013	25.92	26.30	25.81	26.17
2998	NASDAQ	PNFP	Fri, May 17, 2013	26.06	26.21	25.85	26.08
2997	NASDAQ	PNFP	Thu, May 16, 2013	25.89	26.25	25.78	26.05
2996	NASDAQ	PNFP	Wed, May 15, 2013	25.88	26.17	25.75	25.89
2995	NASDAQ	PNFP	Tue, May 14, 2013	25.32	25.88	25.27	25.88
2994	NASDAQ	PNFP	Mon, May 13, 2013	24.96	25.43	24.96	25.21
2993	NASDAQ	PNFP	Fri, May 10, 2013	24.47	24.96	24.40	24.93
2992	NASDAQ	PNFP	Thu, May 9, 2013	24.64	24.75	24.44	24.51
2991	NASDAQ	PNFP	Wed, May 8, 2013	25.14	25.14	24.60	24.75
2990	NASDAQ	PNFP	Tue, May 7, 2013	24.61	25.25	24.55	25.25
2989	NASDAQ	PNFP	Mon, May 6, 2013	24.13	24.75	24.00	24.63
2988	NASDAQ	PNFP	Fri, May 3, 2013	24.09	24.51	23.78	24.08
2987	NASDAQ	PNFP	Thu, May 2, 2013	23.76	24.10	23.68	23.87
2986	NASDAQ	PNFP	Wed, May 1, 2013	24.13	24.40	23.58	23.70
2985	NASDAQ	PNFP	Tue, Apr 30, 2013	24.11	24.38	23.97	24.27
2984	NASDAQ	PNFP	Mon, Apr 29, 2013	24.07	24.25	23.95	24.20
2983	NASDAQ	PNFP	Fri, Apr 26, 2013	24.02	24.07	23.72	23.90
2982	NASDAQ	PNFP	Thu, Apr 25, 2013	24.36	24.43	24.02	24.04
2981	NASDAQ	PNFP	Wed, Apr 24, 2013	24.43	24.47	24.13	24.34
2980	NASDAQ	PNFP	Tue, Apr 23, 2013	24.14	24.48	24.08	24.47
2979	NASDAQ	PNFP	Mon, Apr 22, 2013	24.57	24.64	23.95	24.03
2978	NASDAQ	PNFP	Fri, Apr 19, 2013	24.31	24.67	24.31	24.47
2977	NASDAQ	PNFP	Thu, Apr 18, 2013	24.30	24.59	24.12	24.29
2976	NASDAQ	PNFP	Wed, Apr 17, 2013	24.43	25.00	23.96	24.20
2975	NASDAQ	PNFP	Tue, Apr 16, 2013	23.00	24.80	22.54	24.45
2974	NASDAQ	PNFP	Mon, Apr 15, 2013	22.48	22.48	21.32	21.68
2973	NASDAQ	PNFP	Fri, Apr 12, 2013	22.78	22.87	22.32	22.38
2972	NASDAQ	PNFP	Thu, Apr 11, 2013	22.89	23.16	22.88	22.96
2971	NASDAQ	PNFP	Wed, Apr 10, 2013	23.01	23.35	22.90	22.99
2970	NASDAQ	PNFP	Tue, Apr 9, 2013	22.94	23.08	22.74	23.01
2969	NASDAQ	PNFP	Mon, Apr 8, 2013	23.03	23.03	22.62	22.97
2968	NASDAQ	PNFP	Fri, Apr 5, 2013	22.59	23.07	22.43	23.07
2967	NASDAQ	PNFP	Thu, Apr 4, 2013	22.74	22.99	22.49	22.94
2966	NASDAQ	PNFP	Wed, Apr 3, 2013	23.04	23.04	22.59	22.66
2965	NASDAQ	PNFP	Tue, Apr 2, 2013	23.23	23.37	22.93	23.03
2964	NASDAQ	PNFP	Mon, Apr 1, 2013	23.29	23.45	22.90	23.09
2963	NASDAQ	PNFP	Thu, Mar 28, 2013	23.67	23.68	23.36	23.36
2962	NASDAQ	PNFP	Wed, Mar 27, 2013	23.55	23.68	23.31	23.63
2961	NASDAQ	PNFP	Tue, Mar 26, 2013	23.86	23.86	23.57	23.73
2960	NASDAQ	PNFP	Mon, Mar 25, 2013	23.66	23.94	23.55	23.68
2959	NASDAQ	PNFP	Fri, Mar 22, 2013	23.71	23.89	23.60	23.65
2958	NASDAQ	PNFP	Thu, Mar 21, 2013	23.51	23.84	23.39	23.71
2957	NASDAQ	PNFP	Wed, Mar 20, 2013	23.66	23.84	23.57	23.72
2956	NASDAQ	PNFP	Tue, Mar 19, 2013	23.34	23.69	23.18	23.58
2955	NASDAQ	PNFP	Mon, Mar 18, 2013	22.91	23.33	22.85	23.22
2954	NASDAQ	PNFP	Fri, Mar 15, 2013	23.48	23.63	23.31	23.53
2953	NASDAQ	PNFP	Thu, Mar 14, 2013	23.20	23.45	23.19	23.43
2952	NASDAQ	PNFP	Wed, Mar 13, 2013	23.06	23.27	22.99	23.11
2951	NASDAQ	PNFP	Tue, Mar 12, 2013	23.05	23.25	23.05	23.06
2950	NASDAQ	PNFP	Mon, Mar 11, 2013	23.34	23.41	22.80	23.17
2949	NASDAQ	PNFP	Fri, Mar 8, 2013	23.27	23.53	22.99	23.42
2948	NASDAQ	PNFP	Thu, Mar 7, 2013	22.89	23.20	22.82	23.06
2947	NASDAQ	PNFP	Wed, Mar 6, 2013	22.87	23.00	22.77	22.95
2946	NASDAQ	PNFP	Tue, Mar 5, 2013	22.62	23.10	22.61	22.76
2945	NASDAQ	PNFP	Mon, Mar 4, 2013	22.06	22.71	21.95	22.64
2944	NASDAQ	PNFP	Fri, Mar 1, 2013	21.50	22.22	21.50	22.14
2943	NASDAQ	PNFP	Thu, Feb 28, 2013	21.44	21.82	21.43	21.71
2942	NASDAQ	PNFP	Wed, Feb 27, 2013	21.00	21.72	20.94	21.51
2941	NASDAQ	PNFP	Tue, Feb 26, 2013	21.56	21.65	21.02	21.02
2940	NASDAQ	PNFP	Mon, Feb 25, 2013	21.87	21.87	21.45	21.50
2939	NASDAQ	PNFP	Fri, Feb 22, 2013	21.67	21.75	21.50	21.74
2938	NASDAQ	PNFP	Thu, Feb 21, 2013	21.64	21.88	21.49	21.51
2937	NASDAQ	PNFP	Wed, Feb 20, 2013	21.81	21.95	21.63	21.68
2936	NASDAQ	PNFP	Tue, Feb 19, 2013	21.73	22.00	21.55	21.86
2935	NASDAQ	PNFP	Fri, Feb 15, 2013	21.72	21.84	21.53	21.68
2934	NASDAQ	PNFP	Thu, Feb 14, 2013	21.57	21.70	21.54	21.58
2933	NASDAQ	PNFP	Wed, Feb 13, 2013	21.78	21.83	21.39	21.69
2932	NASDAQ	PNFP	Tue, Feb 12, 2013	21.64	21.82	21.45	21.75
2931	NASDAQ	PNFP	Mon, Feb 11, 2013	21.50	21.65	21.41	21.58
2930	NASDAQ	PNFP	Fri, Feb 8, 2013	21.58	21.68	21.52	21.52
2929	NASDAQ	PNFP	Thu, Feb 7, 2013	21.64	21.79	21.40	21.50
2928	NASDAQ	PNFP	Wed, Feb 6, 2013	21.50	21.72	21.44	21.64
2927	NASDAQ	PNFP	Tue, Feb 5, 2013	21.58	21.77	21.50	21.63
2926	NASDAQ	PNFP	Mon, Feb 4, 2013	21.51	21.68	21.29	21.50
2925	NASDAQ	PNFP	Fri, Feb 1, 2013	21.49	21.85	21.40	21.52
2924	NASDAQ	PNFP	Thu, Jan 31, 2013	21.39	21.60	21.35	21.47
2923	NASDAQ	PNFP	Wed, Jan 30, 2013	21.46	21.52	21.24	21.43
2922	NASDAQ	PNFP	Tue, Jan 29, 2013	21.31	21.54	21.27	21.52
2921	NASDAQ	PNFP	Mon, Jan 28, 2013	21.10	21.46	21.08	21.39
2920	NASDAQ	PNFP	Fri, Jan 25, 2013	21.20	21.33	21.02	21.13
2919	NASDAQ	PNFP	Thu, Jan 24, 2013	21.12	21.20	20.96	21.19
2918	NASDAQ	PNFP	Wed, Jan 23, 2013	21.32	21.32	21.07	21.13
2917	NASDAQ	PNFP	Tue, Jan 22, 2013	20.96	21.36	20.96	21.21
2916	NASDAQ	PNFP	Fri, Jan 18, 2013	21.11	21.20	20.75	20.89
2915	NASDAQ	PNFP	Thu, Jan 17, 2013	20.78	21.30	20.71	21.06
2914	NASDAQ	PNFP	Wed, Jan 16, 2013	19.29	20.84	19.29	20.65
2913	NASDAQ	PNFP	Tue, Jan 15, 2013	19.35	19.44	19.27	19.29
2912	NASDAQ	PNFP	Mon, Jan 14, 2013	19.34	19.58	19.34	19.48
2911	NASDAQ	PNFP	Fri, Jan 11, 2013	19.64	19.64	19.10	19.38
2910	NASDAQ	PNFP	Thu, Jan 10, 2013	19.70	19.75	19.56	19.68
2909	NASDAQ	PNFP	Wed, Jan 9, 2013	19.86	19.93	19.56	19.65
2908	NASDAQ	PNFP	Tue, Jan 8, 2013	19.83	19.98	19.61	19.77
2907	NASDAQ	PNFP	Mon, Jan 7, 2013	19.97	20.01	19.80	19.83
2906	NASDAQ	PNFP	Fri, Jan 4, 2013	19.97	20.18	19.88	20.12
2905	NASDAQ	PNFP	Thu, Jan 3, 2013	19.42	19.90	19.40	19.89
2904	NASDAQ	PNFP	Wed, Jan 2, 2013	19.23	19.48	18.97	19.42
2903	NASDAQ	PNFP	Mon, Dec 31, 2012	18.66	18.87	18.51	18.84
2902	NASDAQ	PNFP	Fri, Dec 28, 2012	18.63	18.91	18.59	18.70
2901	NASDAQ	PNFP	Thu, Dec 27, 2012	18.81	18.87	18.29	18.68
2900	NASDAQ	PNFP	Wed, Dec 26, 2012	19.05	19.06	18.79	18.84
2899	NASDAQ	PNFP	Mon, Dec 24, 2012	19.06	19.10	18.86	19.06
2898	NASDAQ	PNFP	Fri, Dec 21, 2012	19.00	19.19	18.89	18.99
2897	NASDAQ	PNFP	Thu, Dec 20, 2012	19.12	19.31	19.02	19.18
2896	NASDAQ	PNFP	Wed, Dec 19, 2012	18.98	19.25	18.56	19.13
2895	NASDAQ	PNFP	Tue, Dec 18, 2012	18.80	19.14	18.54	19.00
2894	NASDAQ	PNFP	Mon, Dec 17, 2012	18.49	18.90	18.41	18.83
2893	NASDAQ	PNFP	Fri, Dec 14, 2012	18.36	18.49	18.29	18.44
2892	NASDAQ	PNFP	Thu, Dec 13, 2012	18.44	18.64	18.32	18.41
2891	NASDAQ	PNFP	Wed, Dec 12, 2012	18.54	18.64	18.39	18.48
2890	NASDAQ	PNFP	Tue, Dec 11, 2012	18.33	18.40	18.30	18.35
2889	NASDAQ	PNFP	Mon, Dec 10, 2012	18.42	18.51	18.24	18.30
2888	NASDAQ	PNFP	Fri, Dec 7, 2012	18.48	18.48	18.25	18.34
2887	NASDAQ	PNFP	Thu, Dec 6, 2012	18.50	18.50	18.29	18.36
2886	NASDAQ	PNFP	Wed, Dec 5, 2012	18.51	18.70	18.26	18.45
2885	NASDAQ	PNFP	Tue, Dec 4, 2012	18.59	18.79	18.28	18.47
2884	NASDAQ	PNFP	Mon, Dec 3, 2012	19.16	19.16	18.54	18.65
2883	NASDAQ	PNFP	Fri, Nov 30, 2012	19.16	19.16	18.85	19.03
2882	NASDAQ	PNFP	Thu, Nov 29, 2012	18.95	19.08	18.88	19.08
2881	NASDAQ	PNFP	Wed, Nov 28, 2012	18.69	18.79	18.41	18.75
2880	NASDAQ	PNFP	Tue, Nov 27, 2012	19.03	19.11	18.77	18.77
2879	NASDAQ	PNFP	Mon, Nov 26, 2012	18.98	19.14	18.82	19.06
2878	NASDAQ	PNFP	Fri, Nov 23, 2012	18.36	19.11	18.24	19.08
2877	NASDAQ	PNFP	Wed, Nov 21, 2012	18.49	18.58	18.21	18.26
2876	NASDAQ	PNFP	Tue, Nov 20, 2012	18.30	18.69	18.25	18.41
2875	NASDAQ	PNFP	Mon, Nov 19, 2012	18.29	18.40	18.16	18.40
2874	NASDAQ	PNFP	Fri, Nov 16, 2012	18.22	18.33	18.07	18.09
2873	NASDAQ	PNFP	Thu, Nov 15, 2012	18.13	18.34	18.05	18.27
2872	NASDAQ	PNFP	Wed, Nov 14, 2012	18.30	18.30	18.05	18.10
2871	NASDAQ	PNFP	Tue, Nov 13, 2012	18.31	18.47	18.19	18.20
2870	NASDAQ	PNFP	Mon, Nov 12, 2012	18.38	18.45	18.20	18.31
2869	NASDAQ	PNFP	Fri, Nov 9, 2012	18.44	18.70	18.25	18.37
2868	NASDAQ	PNFP	Thu, Nov 8, 2012	18.93	19.01	18.48	18.49
2867	NASDAQ	PNFP	Wed, Nov 7, 2012	19.22	19.22	18.70	18.89
2866	NASDAQ	PNFP	Tue, Nov 6, 2012	19.15	19.48	19.15	19.45
2865	NASDAQ	PNFP	Mon, Nov 5, 2012	19.23	19.23	18.92	19.15
2864	NASDAQ	PNFP	Fri, Nov 2, 2012	19.69	19.69	19.24	19.27
2863	NASDAQ	PNFP	Thu, Nov 1, 2012	19.61	19.65	19.25	19.60
2862	NASDAQ	PNFP	Wed, Oct 31, 2012	19.76	19.76	19.12	19.55
2861	NASDAQ	PNFP	Fri, Oct 26, 2012	19.81	19.83	19.56	19.72
2860	NASDAQ	PNFP	Thu, Oct 25, 2012	19.93	19.93	19.51	19.75
2859	NASDAQ	PNFP	Wed, Oct 24, 2012	19.83	19.83	19.66	19.77
2858	NASDAQ	PNFP	Tue, Oct 23, 2012	19.89	19.96	19.63	19.78
2857	NASDAQ	PNFP	Mon, Oct 22, 2012	20.05	20.13	19.90	20.03
2856	NASDAQ	PNFP	Fri, Oct 19, 2012	20.25	20.38	19.92	20.06
2855	NASDAQ	PNFP	Thu, Oct 18, 2012	20.22	20.60	20.22	20.45
2854	NASDAQ	PNFP	Wed, Oct 17, 2012	20.17	20.49	19.50	20.22
2853	NASDAQ	PNFP	Tue, Oct 16, 2012	18.97	18.97	18.32	18.35
2852	NASDAQ	PNFP	Mon, Oct 15, 2012	18.79	18.98	18.65	18.91
2851	NASDAQ	PNFP	Fri, Oct 12, 2012	19.29	19.29	18.65	18.70
2850	NASDAQ	PNFP	Thu, Oct 11, 2012	19.45	19.49	19.27	19.36
2849	NASDAQ	PNFP	Wed, Oct 10, 2012	19.29	19.58	19.10	19.36
2848	NASDAQ	PNFP	Tue, Oct 9, 2012	19.50	19.55	19.16	19.31
2847	NASDAQ	PNFP	Mon, Oct 8, 2012	19.41	19.55	19.36	19.47
2846	NASDAQ	PNFP	Fri, Oct 5, 2012	19.39	19.67	19.39	19.49
2845	NASDAQ	PNFP	Thu, Oct 4, 2012	19.16	19.35	19.02	19.35
2844	NASDAQ	PNFP	Wed, Oct 3, 2012	19.54	19.54	19.09	19.13
2843	NASDAQ	PNFP	Tue, Oct 2, 2012	19.19	19.39	19.01	19.24
2842	NASDAQ	PNFP	Mon, Oct 1, 2012	19.36	19.44	19.06	19.17
2841	NASDAQ	PNFP	Fri, Sep 28, 2012	19.58	19.60	19.31	19.32
2840	NASDAQ	PNFP	Thu, Sep 27, 2012	19.62	19.82	19.42	19.71
2839	NASDAQ	PNFP	Wed, Sep 26, 2012	19.78	19.86	19.36	19.51
2838	NASDAQ	PNFP	Tue, Sep 25, 2012	20.08	20.30	19.70	19.72
2837	NASDAQ	PNFP	Mon, Sep 24, 2012	19.85	20.19	19.47	20.00
2836	NASDAQ	PNFP	Fri, Sep 21, 2012	20.30	20.32	19.81	19.93
2835	NASDAQ	PNFP	Thu, Sep 20, 2012	19.87	20.05	19.81	20.01
2834	NASDAQ	PNFP	Wed, Sep 19, 2012	20.32	20.35	20.01	20.04
2833	NASDAQ	PNFP	Tue, Sep 18, 2012	20.35	20.48	20.14	20.22
2832	NASDAQ	PNFP	Mon, Sep 17, 2012	20.32	20.57	20.04	20.35
2831	NASDAQ	PNFP	Fri, Sep 14, 2012	20.37	20.57	19.88	20.38
2830	NASDAQ	PNFP	Thu, Sep 13, 2012	20.03	20.55	19.87	20.31
2829	NASDAQ	PNFP	Wed, Sep 12, 2012	19.90	20.04	19.76	20.01
2828	NASDAQ	PNFP	Tue, Sep 11, 2012	19.80	19.94	19.56	19.86
2827	NASDAQ	PNFP	Mon, Sep 10, 2012	20.14	20.15	19.62	19.73
2826	NASDAQ	PNFP	Fri, Sep 7, 2012	19.90	20.17	19.80	20.11
2825	NASDAQ	PNFP	Thu, Sep 6, 2012	19.40	19.89	19.40	19.76
2824	NASDAQ	PNFP	Wed, Sep 5, 2012	19.51	19.72	19.13	19.31
2823	NASDAQ	PNFP	Tue, Sep 4, 2012	19.18	19.46	19.00	19.39
2822	NASDAQ	PNFP	Fri, Aug 31, 2012	19.40	19.44	19.05	19.14
2821	NASDAQ	PNFP	Thu, Aug 30, 2012	19.52	19.52	19.27	19.27
2820	NASDAQ	PNFP	Wed, Aug 29, 2012	19.39	19.68	19.06	19.57
2819	NASDAQ	PNFP	Tue, Aug 28, 2012	19.09	19.45	18.98	19.35
2818	NASDAQ	PNFP	Mon, Aug 27, 2012	19.04	19.23	18.98	19.09
2817	NASDAQ	PNFP	Fri, Aug 24, 2012	19.10	19.25	18.90	19.00
2816	NASDAQ	PNFP	Thu, Aug 23, 2012	19.69	19.69	19.11	19.16
2815	NASDAQ	PNFP	Wed, Aug 22, 2012	19.94	20.01	19.60	19.70
2814	NASDAQ	PNFP	Tue, Aug 21, 2012	19.99	20.29	19.79	19.94
2813	NASDAQ	PNFP	Mon, Aug 20, 2012	19.88	19.95	19.74	19.95
2812	NASDAQ	PNFP	Fri, Aug 17, 2012	19.71	19.94	19.58	19.93
2811	NASDAQ	PNFP	Thu, Aug 16, 2012	19.42	19.78	19.26	19.71
2810	NASDAQ	PNFP	Wed, Aug 15, 2012	19.46	19.66	19.35	19.43
2809	NASDAQ	PNFP	Tue, Aug 14, 2012	19.41	19.55	19.33	19.49
2808	NASDAQ	PNFP	Mon, Aug 13, 2012	19.16	19.35	18.90	19.35
2807	NASDAQ	PNFP	Fri, Aug 10, 2012	19.28	19.36	19.09	19.14
2806	NASDAQ	PNFP	Thu, Aug 9, 2012	19.64	19.72	19.24	19.24
2805	NASDAQ	PNFP	Wed, Aug 8, 2012	19.48	19.85	19.47	19.61
2804	NASDAQ	PNFP	Tue, Aug 7, 2012	19.76	19.99	19.62	19.66
2803	NASDAQ	PNFP	Mon, Aug 6, 2012	19.72	19.78	19.33	19.69
2802	NASDAQ	PNFP	Fri, Aug 3, 2012	19.27	19.69	18.48	19.63
2801	NASDAQ	PNFP	Thu, Aug 2, 2012	19.10	19.22	18.58	19.06
2800	NASDAQ	PNFP	Wed, Aug 1, 2012	19.52	19.75	19.14	19.14
2799	NASDAQ	PNFP	Tue, Jul 31, 2012	19.45	19.67	19.45	19.55
2798	NASDAQ	PNFP	Mon, Jul 30, 2012	19.64	19.80	19.43	19.50
2797	NASDAQ	PNFP	Fri, Jul 27, 2012	19.39	19.80	19.21	19.69
2796	NASDAQ	PNFP	Thu, Jul 26, 2012	19.43	19.50	19.16	19.36
2795	NASDAQ	PNFP	Wed, Jul 25, 2012	19.40	19.40	19.09	19.13
2794	NASDAQ	PNFP	Tue, Jul 24, 2012	19.28	19.32	19.12	19.25
2793	NASDAQ	PNFP	Mon, Jul 23, 2012	19.20	19.31	19.10	19.25
2792	NASDAQ	PNFP	Fri, Jul 20, 2012	19.34	19.53	19.28	19.45
2791	NASDAQ	PNFP	Thu, Jul 19, 2012	19.71	19.74	19.47	19.53
2790	NASDAQ	PNFP	Wed, Jul 18, 2012	19.35	19.75	18.72	19.54
2789	NASDAQ	PNFP	Tue, Jul 17, 2012	19.29	19.55	19.10	19.37
2788	NASDAQ	PNFP	Mon, Jul 16, 2012	19.19	19.39	19.14	19.21
2787	NASDAQ	PNFP	Fri, Jul 13, 2012	18.90	19.33	18.85	19.27
2786	NASDAQ	PNFP	Thu, Jul 12, 2012	18.76	18.95	18.68	18.89
2785	NASDAQ	PNFP	Wed, Jul 11, 2012	18.98	18.98	18.77	18.92
2784	NASDAQ	PNFP	Tue, Jul 10, 2012	19.08	19.08	18.63	18.89
2783	NASDAQ	PNFP	Mon, Jul 9, 2012	19.07	19.11	18.81	18.88
2782	NASDAQ	PNFP	Fri, Jul 6, 2012	19.25	19.26	19.11	19.12
2781	NASDAQ	PNFP	Thu, Jul 5, 2012	19.42	19.63	19.38	19.42
2780	NASDAQ	PNFP	Tue, Jul 3, 2012	19.62	19.67	19.40	19.55
2779	NASDAQ	PNFP	Mon, Jul 2, 2012	19.61	19.84	19.30	19.53
2778	NASDAQ	PNFP	Fri, Jun 29, 2012	18.97	19.72	18.94	19.51
2777	NASDAQ	PNFP	Thu, Jun 28, 2012	18.45	18.83	18.24	18.83
2776	NASDAQ	PNFP	Wed, Jun 27, 2012	18.37	18.71	18.21	18.69
2775	NASDAQ	PNFP	Tue, Jun 26, 2012	18.25	18.42	18.04	18.28
2774	NASDAQ	PNFP	Mon, Jun 25, 2012	18.39	18.40	18.01	18.15
2773	NASDAQ	PNFP	Fri, Jun 22, 2012	17.89	18.61	17.80	18.48
2772	NASDAQ	PNFP	Thu, Jun 21, 2012	18.18	18.25	17.62	17.66
2771	NASDAQ	PNFP	Wed, Jun 20, 2012	18.09	18.25	18.01	18.09
2770	NASDAQ	PNFP	Tue, Jun 19, 2012	17.87	18.22	17.81	18.13
2769	NASDAQ	PNFP	Mon, Jun 18, 2012	17.53	17.98	17.49	17.78
2768	NASDAQ	PNFP	Fri, Jun 15, 2012	17.20	17.78	17.10	17.70
2767	NASDAQ	PNFP	Thu, Jun 14, 2012	16.87	17.36	16.85	17.23
2766	NASDAQ	PNFP	Wed, Jun 13, 2012	16.78	16.99	16.70	16.82
2765	NASDAQ	PNFP	Tue, Jun 12, 2012	16.80	16.90	16.65	16.81
2764	NASDAQ	PNFP	Mon, Jun 11, 2012	17.25	17.25	16.74	16.74
2763	NASDAQ	PNFP	Fri, Jun 8, 2012	16.87	17.19	16.81	17.17
2762	NASDAQ	PNFP	Thu, Jun 7, 2012	17.09	17.15	16.91	16.97
2761	NASDAQ	PNFP	Wed, Jun 6, 2012	16.80	16.90	16.68	16.85
2760	NASDAQ	PNFP	Tue, Jun 5, 2012	16.71	16.91	16.70	16.76
2759	NASDAQ	PNFP	Mon, Jun 4, 2012	16.90	16.91	16.71	16.80
2758	NASDAQ	PNFP	Fri, Jun 1, 2012	16.73	17.03	16.71	16.79
2757	NASDAQ	PNFP	Thu, May 31, 2012	17.10	17.18	16.95	17.06
2756	NASDAQ	PNFP	Wed, May 30, 2012	17.06	17.13	17.00	17.05
2755	NASDAQ	PNFP	Tue, May 29, 2012	17.37	17.37	16.92	17.24
2754	NASDAQ	PNFP	Fri, May 25, 2012	17.29	17.36	17.10	17.27
2753	NASDAQ	PNFP	Thu, May 24, 2012	17.21	17.34	16.94	17.34
2752	NASDAQ	PNFP	Wed, May 23, 2012	16.79	17.17	16.70	17.14
2751	NASDAQ	PNFP	Tue, May 22, 2012	16.97	17.07	16.77	16.96
2750	NASDAQ	PNFP	Mon, May 21, 2012	17.06	17.33	16.89	16.98
2749	NASDAQ	PNFP	Fri, May 18, 2012	17.07	17.16	16.80	16.98
2748	NASDAQ	PNFP	Thu, May 17, 2012	17.34	17.41	16.94	17.11
2747	NASDAQ	PNFP	Wed, May 16, 2012	17.54	17.69	17.31	17.33
2746	NASDAQ	PNFP	Tue, May 15, 2012	17.25	17.58	17.21	17.50
2745	NASDAQ	PNFP	Mon, May 14, 2012	17.39	17.60	17.22	17.22
2744	NASDAQ	PNFP	Fri, May 11, 2012	17.55	17.91	17.45	17.61
2743	NASDAQ	PNFP	Thu, May 10, 2012	17.57	17.79	17.39	17.77
2742	NASDAQ	PNFP	Wed, May 9, 2012	17.63	17.63	17.37	17.44
2741	NASDAQ	PNFP	Tue, May 8, 2012	17.51	17.93	17.51	17.82
2740	NASDAQ	PNFP	Mon, May 7, 2012	17.36	17.85	17.33	17.68
2739	NASDAQ	PNFP	Fri, May 4, 2012	17.77	17.77	17.31	17.48
2738	NASDAQ	PNFP	Thu, May 3, 2012	18.38	18.45	17.80	17.85
2737	NASDAQ	PNFP	Wed, May 2, 2012	18.12	18.46	17.95	18.45
2736	NASDAQ	PNFP	Tue, May 1, 2012	18.25	18.76	18.17	18.22
2735	NASDAQ	PNFP	Mon, Apr 30, 2012	18.51	18.51	18.24	18.30
2734	NASDAQ	PNFP	Fri, Apr 27, 2012	18.21	18.55	18.12	18.53
2733	NASDAQ	PNFP	Thu, Apr 26, 2012	18.10	18.34	18.04	18.27
2732	NASDAQ	PNFP	Wed, Apr 25, 2012	18.00	18.36	17.90	18.16
2731	NASDAQ	PNFP	Tue, Apr 24, 2012	17.45	17.89	17.45	17.85
2730	NASDAQ	PNFP	Mon, Apr 23, 2012	17.49	17.67	17.30	17.42
2729	NASDAQ	PNFP	Fri, Apr 20, 2012	17.94	17.94	17.57	17.77
2728	NASDAQ	PNFP	Thu, Apr 19, 2012	17.63	17.65	17.06	17.54
2727	NASDAQ	PNFP	Wed, Apr 18, 2012	17.90	17.90	17.48	17.55
2726	NASDAQ	PNFP	Tue, Apr 17, 2012	16.97	17.85	16.97	17.64
2725	NASDAQ	PNFP	Mon, Apr 16, 2012	16.69	16.92	16.43	16.73
2724	NASDAQ	PNFP	Fri, Apr 13, 2012	17.14	17.21	16.57	16.64
2723	NASDAQ	PNFP	Thu, Apr 12, 2012	17.18	17.42	17.18	17.26
2722	NASDAQ	PNFP	Wed, Apr 11, 2012	17.12	17.23	16.98	17.19
2721	NASDAQ	PNFP	Tue, Apr 10, 2012	17.20	17.26	16.78	16.87
2720	NASDAQ	PNFP	Mon, Apr 9, 2012	17.25	17.37	17.15	17.17
2719	NASDAQ	PNFP	Thu, Apr 5, 2012	17.52	17.72	17.46	17.60
2718	NASDAQ	PNFP	Wed, Apr 4, 2012	18.20	18.29	17.77	17.79
2717	NASDAQ	PNFP	Tue, Apr 3, 2012	18.53	18.55	18.18	18.35
2716	NASDAQ	PNFP	Mon, Apr 2, 2012	18.32	18.60	18.20	18.56
2715	NASDAQ	PNFP	Fri, Mar 30, 2012	18.55	18.55	18.28	18.35
2714	NASDAQ	PNFP	Thu, Mar 29, 2012	18.22	18.50	18.15	18.44
2713	NASDAQ	PNFP	Wed, Mar 28, 2012	18.21	18.49	18.19	18.41
2712	NASDAQ	PNFP	Tue, Mar 27, 2012	18.25	18.35	18.07	18.22
2711	NASDAQ	PNFP	Mon, Mar 26, 2012	17.68	18.25	17.56	18.23
2710	NASDAQ	PNFP	Fri, Mar 23, 2012	17.86	17.87	17.52	17.80
2709	NASDAQ	PNFP	Thu, Mar 22, 2012	18.01	18.01	17.55	17.85
2708	NASDAQ	PNFP	Wed, Mar 21, 2012	18.27	18.32	17.99	18.22
2707	NASDAQ	PNFP	Tue, Mar 20, 2012	18.13	18.24	17.85	18.22
2706	NASDAQ	PNFP	Mon, Mar 19, 2012	17.98	18.49	17.78	18.28
2705	NASDAQ	PNFP	Fri, Mar 16, 2012	18.08	18.27	17.80	18.03
2704	NASDAQ	PNFP	Thu, Mar 15, 2012	17.81	18.08	17.64	18.01
2703	NASDAQ	PNFP	Wed, Mar 14, 2012	17.56	17.93	17.47	17.73
2702	NASDAQ	PNFP	Tue, Mar 13, 2012	17.45	17.75	17.32	17.62
2701	NASDAQ	PNFP	Mon, Mar 12, 2012	17.35	17.42	17.10	17.35
2700	NASDAQ	PNFP	Fri, Mar 9, 2012	17.06	17.45	17.02	17.33
2699	NASDAQ	PNFP	Thu, Mar 8, 2012	16.82	17.00	16.53	17.00
2698	NASDAQ	PNFP	Wed, Mar 7, 2012	16.58	16.84	16.43	16.70
2697	NASDAQ	PNFP	Tue, Mar 6, 2012	16.58	16.74	16.30	16.48
2696	NASDAQ	PNFP	Mon, Mar 5, 2012	16.44	16.85	16.41	16.82
2695	NASDAQ	PNFP	Fri, Mar 2, 2012	16.69	16.83	16.42	16.54
2694	NASDAQ	PNFP	Thu, Mar 1, 2012	16.69	17.06	16.68	16.68
2693	NASDAQ	PNFP	Wed, Feb 29, 2012	16.96	17.21	16.56	16.56
2692	NASDAQ	PNFP	Tue, Feb 28, 2012	16.75	17.03	16.56	16.89
2691	NASDAQ	PNFP	Mon, Feb 27, 2012	16.54	16.85	16.32	16.74
2690	NASDAQ	PNFP	Fri, Feb 24, 2012	17.02	17.07	16.56	16.72
2689	NASDAQ	PNFP	Thu, Feb 23, 2012	16.68	17.06	16.62	17.01
2688	NASDAQ	PNFP	Wed, Feb 22, 2012	17.14	17.16	16.65	16.65
2687	NASDAQ	PNFP	Tue, Feb 21, 2012	17.25	17.35	17.03	17.15
2686	NASDAQ	PNFP	Fri, Feb 17, 2012	17.35	17.44	17.17	17.25
2685	NASDAQ	PNFP	Thu, Feb 16, 2012	17.14	17.35	17.13	17.28
2684	NASDAQ	PNFP	Wed, Feb 15, 2012	17.41	17.50	17.11	17.18
2683	NASDAQ	PNFP	Tue, Feb 14, 2012	17.28	17.36	17.01	17.35
2682	NASDAQ	PNFP	Mon, Feb 13, 2012	17.19	17.37	16.75	17.36
2681	NASDAQ	PNFP	Fri, Feb 10, 2012	16.97	17.10	16.83	16.98
2680	NASDAQ	PNFP	Thu, Feb 9, 2012	17.25	17.25	17.02	17.17
2679	NASDAQ	PNFP	Wed, Feb 8, 2012	17.28	17.46	16.98	17.23
2678	NASDAQ	PNFP	Tue, Feb 7, 2012	17.21	17.39	17.17	17.25
2677	NASDAQ	PNFP	Mon, Feb 6, 2012	17.39	17.39	17.14	17.25
2676	NASDAQ	PNFP	Fri, Feb 3, 2012	17.58	17.68	17.34	17.48
2675	NASDAQ	PNFP	Thu, Feb 2, 2012	17.17	17.50	16.92	17.33
2674	NASDAQ	PNFP	Wed, Feb 1, 2012	16.98	17.34	16.86	17.12
2673	NASDAQ	PNFP	Tue, Jan 31, 2012	16.83	17.00	16.59	16.84
2672	NASDAQ	PNFP	Mon, Jan 30, 2012	16.51	16.74	16.43	16.66
2671	NASDAQ	PNFP	Fri, Jan 27, 2012	16.69	16.85	16.52	16.73
2670	NASDAQ	PNFP	Thu, Jan 26, 2012	17.26	17.26	16.31	16.80
2669	NASDAQ	PNFP	Wed, Jan 25, 2012	16.93	17.38	16.85	17.17
2668	NASDAQ	PNFP	Tue, Jan 24, 2012	16.78	17.03	16.50	17.00
2667	NASDAQ	PNFP	Mon, Jan 23, 2012	16.90	17.00	16.73	16.89
2666	NASDAQ	PNFP	Fri, Jan 20, 2012	16.10	16.95	16.10	16.93
2665	NASDAQ	PNFP	Thu, Jan 19, 2012	16.24	16.31	15.95	16.12
2664	NASDAQ	PNFP	Wed, Jan 18, 2012	16.00	16.13	15.52	16.13
2663	NASDAQ	PNFP	Tue, Jan 17, 2012	16.08	16.35	15.98	16.00
2662	NASDAQ	PNFP	Fri, Jan 13, 2012	15.92	16.08	15.85	15.99
2661	NASDAQ	PNFP	Thu, Jan 12, 2012	16.05	16.18	15.87	16.14
2660	NASDAQ	PNFP	Wed, Jan 11, 2012	15.84	16.08	15.61	16.02
2659	NASDAQ	PNFP	Tue, Jan 10, 2012	16.05	16.32	15.82	15.87
2658	NASDAQ	PNFP	Mon, Jan 9, 2012	15.63	15.90	15.44	15.87
2657	NASDAQ	PNFP	Fri, Jan 6, 2012	15.71	15.80	15.30	15.52
2656	NASDAQ	PNFP	Thu, Jan 5, 2012	15.18	15.74	15.16	15.69
2655	NASDAQ	PNFP	Wed, Jan 4, 2012	15.68	15.82	15.21	15.25
2654	NASDAQ	PNFP	Tue, Jan 3, 2012	16.42	16.83	15.98	16.02
2653	NASDAQ	PNFP	Fri, Dec 30, 2011	16.37	16.46	16.10	16.15
2652	NASDAQ	PNFP	Thu, Dec 29, 2011	16.25	16.54	16.15	16.41
2651	NASDAQ	PNFP	Wed, Dec 28, 2011	16.59	16.80	16.07	16.11
2650	NASDAQ	PNFP	Tue, Dec 27, 2011	16.45	16.65	16.30	16.56
2649	NASDAQ	PNFP	Fri, Dec 23, 2011	16.75	16.75	16.30	16.42
2648	NASDAQ	PNFP	Thu, Dec 22, 2011	16.40	16.79	16.40	16.65
2647	NASDAQ	PNFP	Wed, Dec 21, 2011	15.92	16.44	15.69	16.40
2646	NASDAQ	PNFP	Tue, Dec 20, 2011	15.48	16.00	15.48	16.00
2645	NASDAQ	PNFP	Mon, Dec 19, 2011	15.12	15.31	15.01	15.17
2644	NASDAQ	PNFP	Fri, Dec 16, 2011	15.05	15.40	14.91	14.96
2643	NASDAQ	PNFP	Thu, Dec 15, 2011	15.05	15.18	14.94	15.13
2642	NASDAQ	PNFP	Wed, Dec 14, 2011	15.04	15.27	14.81	14.83
2641	NASDAQ	PNFP	Tue, Dec 13, 2011	15.68	15.75	15.01	15.13
2640	NASDAQ	PNFP	Mon, Dec 12, 2011	15.42	15.56	15.27	15.49
2639	NASDAQ	PNFP	Fri, Dec 9, 2011	15.12	15.79	15.02	15.72
2638	NASDAQ	PNFP	Thu, Dec 8, 2011	15.56	15.56	15.01	15.02
2637	NASDAQ	PNFP	Wed, Dec 7, 2011	15.58	15.86	15.12	15.77
2636	NASDAQ	PNFP	Tue, Dec 6, 2011	15.59	15.78	15.35	15.75
2635	NASDAQ	PNFP	Mon, Dec 5, 2011	15.35	15.62	15.20	15.60
2634	NASDAQ	PNFP	Fri, Dec 2, 2011	14.94	15.20	14.93	15.12
2633	NASDAQ	PNFP	Thu, Dec 1, 2011	14.98	15.14	14.61	14.69
2632	NASDAQ	PNFP	Wed, Nov 30, 2011	14.85	15.21	14.69	14.99
2631	NASDAQ	PNFP	Tue, Nov 29, 2011	14.04	14.23	13.84	14.20
2630	NASDAQ	PNFP	Mon, Nov 28, 2011	13.98	14.10	13.76	14.04
2629	NASDAQ	PNFP	Fri, Nov 25, 2011	13.58	13.85	13.47	13.48
2628	NASDAQ	PNFP	Wed, Nov 23, 2011	14.02	14.11	13.57	13.64
2627	NASDAQ	PNFP	Tue, Nov 22, 2011	14.15	14.39	14.06	14.16
2626	NASDAQ	PNFP	Mon, Nov 21, 2011	14.44	14.65	14.03	14.15
2625	NASDAQ	PNFP	Fri, Nov 18, 2011	14.60	14.79	14.48	14.73
2624	NASDAQ	PNFP	Thu, Nov 17, 2011	14.69	14.93	14.46	14.56
2623	NASDAQ	PNFP	Wed, Nov 16, 2011	14.57	15.10	14.50	14.68
2622	NASDAQ	PNFP	Tue, Nov 15, 2011	14.66	14.95	14.46	14.77
2621	NASDAQ	PNFP	Mon, Nov 14, 2011	14.98	15.20	14.62	14.76
2620	NASDAQ	PNFP	Fri, Nov 11, 2011	14.97	15.21	14.89	15.11
2619	NASDAQ	PNFP	Thu, Nov 10, 2011	14.83	14.94	14.62	14.81
2618	NASDAQ	PNFP	Wed, Nov 9, 2011	14.78	15.08	14.50	14.50
2617	NASDAQ	PNFP	Tue, Nov 8, 2011	15.40	15.49	14.88	15.24
2616	NASDAQ	PNFP	Mon, Nov 7, 2011	14.88	15.36	14.86	15.25
2615	NASDAQ	PNFP	Fri, Nov 4, 2011	15.10	15.39	14.81	14.94
2614	NASDAQ	PNFP	Thu, Nov 3, 2011	15.50	15.50	14.87	15.34
2613	NASDAQ	PNFP	Wed, Nov 2, 2011	14.79	15.27	14.57	15.25
2612	NASDAQ	PNFP	Tue, Nov 1, 2011	14.35	14.94	14.35	14.45
2611	NASDAQ	PNFP	Mon, Oct 31, 2011	15.03	15.30	14.76	15.01
2610	NASDAQ	PNFP	Fri, Oct 28, 2011	15.53	15.61	15.25	15.37
2609	NASDAQ	PNFP	Thu, Oct 27, 2011	15.25	15.73	15.25	15.62
2608	NASDAQ	PNFP	Wed, Oct 26, 2011	14.87	15.23	14.65	14.97
2607	NASDAQ	PNFP	Tue, Oct 25, 2011	15.04	15.08	14.55	14.57
2606	NASDAQ	PNFP	Mon, Oct 24, 2011	14.80	15.19	14.78	15.15
2605	NASDAQ	PNFP	Fri, Oct 21, 2011	14.58	14.86	14.39	14.82
2604	NASDAQ	PNFP	Thu, Oct 20, 2011	13.60	14.49	13.45	14.45
2603	NASDAQ	PNFP	Wed, Oct 19, 2011	13.87	13.87	12.93	13.58
2602	NASDAQ	PNFP	Tue, Oct 18, 2011	12.28	12.97	12.16	12.80
2601	NASDAQ	PNFP	Mon, Oct 17, 2011	12.47	12.47	12.05	12.18
2600	NASDAQ	PNFP	Fri, Oct 14, 2011	12.52	12.86	12.28	12.64
2599	NASDAQ	PNFP	Thu, Oct 13, 2011	12.16	12.39	11.87	12.33
2598	NASDAQ	PNFP	Wed, Oct 12, 2011	12.52	12.52	12.21	12.29
2597	NASDAQ	PNFP	Tue, Oct 11, 2011	11.76	12.46	11.74	12.37
2596	NASDAQ	PNFP	Mon, Oct 10, 2011	11.36	12.00	11.36	11.92
2595	NASDAQ	PNFP	Fri, Oct 7, 2011	11.95	11.95	11.11	11.15
2594	NASDAQ	PNFP	Thu, Oct 6, 2011	11.43	11.99	11.26	11.94
2593	NASDAQ	PNFP	Wed, Oct 5, 2011	11.53	11.65	11.19	11.50
2592	NASDAQ	PNFP	Tue, Oct 4, 2011	10.25	11.64	10.21	11.57
2591	NASDAQ	PNFP	Mon, Oct 3, 2011	10.82	11.10	10.27	10.28
2590	NASDAQ	PNFP	Fri, Sep 30, 2011	11.20	11.42	10.92	10.94
2589	NASDAQ	PNFP	Thu, Sep 29, 2011	11.06	11.51	10.90	11.51
2588	NASDAQ	PNFP	Wed, Sep 28, 2011	11.42	11.42	10.72	10.72
2587	NASDAQ	PNFP	Tue, Sep 27, 2011	11.23	11.86	10.78	11.40
2586	NASDAQ	PNFP	Mon, Sep 26, 2011	10.82	11.01	10.52	10.94
2585	NASDAQ	PNFP	Fri, Sep 23, 2011	10.57	10.81	10.41	10.68
2584	NASDAQ	PNFP	Thu, Sep 22, 2011	10.39	10.83	10.39	10.55
2583	NASDAQ	PNFP	Wed, Sep 21, 2011	11.20	11.35	10.59	10.69
2582	NASDAQ	PNFP	Tue, Sep 20, 2011	10.87	11.19	10.70	11.17
2581	NASDAQ	PNFP	Mon, Sep 19, 2011	11.11	11.60	10.72	10.80
2580	NASDAQ	PNFP	Fri, Sep 16, 2011	11.58	11.67	11.08	11.39
2579	NASDAQ	PNFP	Thu, Sep 15, 2011	11.14	11.48	10.98	11.48
2578	NASDAQ	PNFP	Wed, Sep 14, 2011	11.02	11.17	10.67	10.98
2577	NASDAQ	PNFP	Tue, Sep 13, 2011	10.89	11.34	10.76	10.88
2576	NASDAQ	PNFP	Mon, Sep 12, 2011	10.32	10.87	10.32	10.83
2575	NASDAQ	PNFP	Fri, Sep 9, 2011	10.68	10.89	10.28	10.52
2574	NASDAQ	PNFP	Thu, Sep 8, 2011	11.00	11.14	10.68	10.86
2573	NASDAQ	PNFP	Wed, Sep 7, 2011	10.80	11.24	10.76	11.05
2572	NASDAQ	PNFP	Tue, Sep 6, 2011	10.84	11.00	10.34	10.57
2571	NASDAQ	PNFP	Fri, Sep 2, 2011	11.92	13.23	11.19	11.27
2570	NASDAQ	PNFP	Thu, Sep 1, 2011	12.72	12.95	12.11	12.31
2569	NASDAQ	PNFP	Wed, Aug 31, 2011	12.65	12.74	12.37	12.68
2568	NASDAQ	PNFP	Tue, Aug 30, 2011	12.40	12.65	12.21	12.54
2567	NASDAQ	PNFP	Mon, Aug 29, 2011	11.75	12.50	11.75	12.48
2566	NASDAQ	PNFP	Fri, Aug 26, 2011	11.20	11.70	11.09	11.57
2565	NASDAQ	PNFP	Thu, Aug 25, 2011	11.86	12.41	11.32	11.32
2564	NASDAQ	PNFP	Wed, Aug 24, 2011	11.37	11.71	11.22	11.66
2563	NASDAQ	PNFP	Tue, Aug 23, 2011	11.11	11.41	10.89	11.40
2562	NASDAQ	PNFP	Mon, Aug 22, 2011	11.59	11.61	10.96	11.06
2561	NASDAQ	PNFP	Fri, Aug 19, 2011	11.75	12.02	11.29	11.32
2560	NASDAQ	PNFP	Thu, Aug 18, 2011	12.39	12.42	11.71	11.87
2559	NASDAQ	PNFP	Wed, Aug 17, 2011	12.94	13.12	12.68	12.85
2558	NASDAQ	PNFP	Tue, Aug 16, 2011	12.95	13.17	12.75	12.83
2557	NASDAQ	PNFP	Mon, Aug 15, 2011	12.81	13.16	12.71	13.13
2556	NASDAQ	PNFP	Fri, Aug 12, 2011	12.98	13.05	12.51	12.63
2555	NASDAQ	PNFP	Thu, Aug 11, 2011	12.08	12.93	11.86	12.83
2554	NASDAQ	PNFP	Wed, Aug 10, 2011	13.07	13.45	12.01	12.04
2553	NASDAQ	PNFP	Tue, Aug 9, 2011	12.93	13.52	12.11	13.51
2552	NASDAQ	PNFP	Mon, Aug 8, 2011	13.38	13.95	12.47	12.48
2551	NASDAQ	PNFP	Fri, Aug 5, 2011	14.33	14.41	13.44	13.87
2550	NASDAQ	PNFP	Thu, Aug 4, 2011	14.91	15.03	14.15	14.15
2549	NASDAQ	PNFP	Wed, Aug 3, 2011	15.01	15.24	14.76	15.15
2548	NASDAQ	PNFP	Tue, Aug 2, 2011	15.30	15.47	14.89	15.04
2547	NASDAQ	PNFP	Mon, Aug 1, 2011	15.43	15.62	15.24	15.45
2546	NASDAQ	PNFP	Fri, Jul 29, 2011	14.90	15.27	14.72	15.25
2545	NASDAQ	PNFP	Thu, Jul 28, 2011	15.06	15.16	14.81	15.08
2544	NASDAQ	PNFP	Wed, Jul 27, 2011	15.55	15.55	15.05	15.10
2543	NASDAQ	PNFP	Tue, Jul 26, 2011	16.05	16.08	15.51	15.62
2542	NASDAQ	PNFP	Mon, Jul 25, 2011	15.99	16.25	15.77	16.08
2541	NASDAQ	PNFP	Fri, Jul 22, 2011	16.20	16.26	15.84	16.21
2540	NASDAQ	PNFP	Thu, Jul 21, 2011	15.76	16.20	15.76	16.15
2539	NASDAQ	PNFP	Wed, Jul 20, 2011	15.23	15.79	15.05	15.61
2538	NASDAQ	PNFP	Tue, Jul 19, 2011	14.79	15.22	14.74	15.21
2537	NASDAQ	PNFP	Mon, Jul 18, 2011	15.08	15.28	14.53	14.86
2536	NASDAQ	PNFP	Fri, Jul 15, 2011	15.13	15.43	15.04	15.25
2535	NASDAQ	PNFP	Thu, Jul 14, 2011	15.77	15.96	15.03	15.10
2534	NASDAQ	PNFP	Wed, Jul 13, 2011	15.67	15.85	15.62	15.70
2533	NASDAQ	PNFP	Tue, Jul 12, 2011	15.13	15.71	15.07	15.58
2532	NASDAQ	PNFP	Mon, Jul 11, 2011	15.35	15.66	15.07	15.16
2531	NASDAQ	PNFP	Fri, Jul 8, 2011	15.61	15.81	15.52	15.57
2530	NASDAQ	PNFP	Thu, Jul 7, 2011	15.88	16.20	15.68	15.88
2529	NASDAQ	PNFP	Wed, Jul 6, 2011	15.49	15.82	15.49	15.74
2528	NASDAQ	PNFP	Tue, Jul 5, 2011	15.62	15.67	15.35	15.53
2527	NASDAQ	PNFP	Fri, Jul 1, 2011	15.58	15.89	15.58	15.67
2526	NASDAQ	PNFP	Thu, Jun 30, 2011	15.62	15.71	15.47	15.56
2525	NASDAQ	PNFP	Wed, Jun 29, 2011	15.56	15.61	15.22	15.58
2524	NASDAQ	PNFP	Tue, Jun 28, 2011	15.31	15.46	15.07	15.46
2523	NASDAQ	PNFP	Mon, Jun 27, 2011	15.00	15.54	15.00	15.28
2522	NASDAQ	PNFP	Fri, Jun 24, 2011	15.23	15.23	14.93	15.03
2521	NASDAQ	PNFP	Thu, Jun 23, 2011	15.29	15.34	14.79	15.18
2520	NASDAQ	PNFP	Wed, Jun 22, 2011	15.42	15.72	15.32	15.50
2519	NASDAQ	PNFP	Tue, Jun 21, 2011	15.49	15.56	15.18	15.50
2518	NASDAQ	PNFP	Mon, Jun 20, 2011	15.20	15.44	15.01	15.36
2517	NASDAQ	PNFP	Fri, Jun 17, 2011	14.92	15.53	14.74	15.21
2516	NASDAQ	PNFP	Thu, Jun 16, 2011	14.30	14.81	14.30	14.80
2515	NASDAQ	PNFP	Wed, Jun 15, 2011	14.38	14.52	14.11	14.23
2514	NASDAQ	PNFP	Tue, Jun 14, 2011	14.41	14.76	14.28	14.57
2513	NASDAQ	PNFP	Mon, Jun 13, 2011	14.31	14.55	14.13	14.24
2512	NASDAQ	PNFP	Fri, Jun 10, 2011	14.26	14.50	13.97	14.22
2511	NASDAQ	PNFP	Thu, Jun 9, 2011	14.35	14.43	14.03	14.30
2510	NASDAQ	PNFP	Wed, Jun 8, 2011	14.19	14.38	14.19	14.30
2509	NASDAQ	PNFP	Tue, Jun 7, 2011	14.28	14.48	14.21	14.28
2508	NASDAQ	PNFP	Mon, Jun 6, 2011	14.29	14.41	13.89	14.15
2507	NASDAQ	PNFP	Fri, Jun 3, 2011	14.52	14.75	14.32	14.33
2506	NASDAQ	PNFP	Thu, Jun 2, 2011	14.96	15.11	14.76	14.78
2505	NASDAQ	PNFP	Wed, Jun 1, 2011	15.46	15.61	14.92	14.96
2504	NASDAQ	PNFP	Tue, May 31, 2011	15.35	15.51	15.15	15.51
2503	NASDAQ	PNFP	Fri, May 27, 2011	15.16	15.33	15.01	15.15
2502	NASDAQ	PNFP	Thu, May 26, 2011	15.10	15.27	14.85	15.07
2501	NASDAQ	PNFP	Wed, May 25, 2011	14.98	15.32	14.91	15.16
2500	NASDAQ	PNFP	Tue, May 24, 2011	15.09	15.22	14.79	15.04
2499	NASDAQ	PNFP	Mon, May 23, 2011	15.16	15.40	15.02	15.04
2498	NASDAQ	PNFP	Fri, May 20, 2011	15.47	15.60	15.31	15.42
2497	NASDAQ	PNFP	Thu, May 19, 2011	15.59	15.64	15.19	15.57
2496	NASDAQ	PNFP	Wed, May 18, 2011	15.42	15.58	15.32	15.51
2495	NASDAQ	PNFP	Tue, May 17, 2011	15.18	15.60	15.08	15.40
2494	NASDAQ	PNFP	Mon, May 16, 2011	15.34	15.52	15.17	15.26
2493	NASDAQ	PNFP	Fri, May 13, 2011	15.77	15.85	15.45	15.46
2492	NASDAQ	PNFP	Thu, May 12, 2011	15.51	15.94	15.38	15.82
2491	NASDAQ	PNFP	Wed, May 11, 2011	15.73	15.74	15.32	15.63
2490	NASDAQ	PNFP	Tue, May 10, 2011	15.53	16.02	15.42	15.77
2489	NASDAQ	PNFP	Mon, May 9, 2011	15.51	15.68	15.29	15.46
2488	NASDAQ	PNFP	Fri, May 6, 2011	15.59	15.88	15.44	15.56
2487	NASDAQ	PNFP	Thu, May 5, 2011	15.42	15.70	15.16	15.36
2486	NASDAQ	PNFP	Wed, May 4, 2011	15.77	15.77	15.30	15.56
2485	NASDAQ	PNFP	Tue, May 3, 2011	16.01	16.35	15.66	15.79
2484	NASDAQ	PNFP	Mon, May 2, 2011	16.14	16.34	15.97	16.06
2483	NASDAQ	PNFP	Fri, Apr 29, 2011	16.15	16.23	15.97	16.07
2482	NASDAQ	PNFP	Thu, Apr 28, 2011	15.52	16.12	15.52	16.10
2481	NASDAQ	PNFP	Wed, Apr 27, 2011	15.45	15.58	15.36	15.58
2480	NASDAQ	PNFP	Tue, Apr 26, 2011	15.34	15.59	15.18	15.46
2479	NASDAQ	PNFP	Mon, Apr 25, 2011	15.33	15.64	15.24	15.31
2478	NASDAQ	PNFP	Thu, Apr 21, 2011	15.43	15.51	15.25	15.41
2477	NASDAQ	PNFP	Wed, Apr 20, 2011	15.61	15.67	14.40	15.36
2476	NASDAQ	PNFP	Tue, Apr 19, 2011	15.90	16.48	15.30	15.38
2475	NASDAQ	PNFP	Mon, Apr 18, 2011	16.40	16.47	15.82	15.84
2474	NASDAQ	PNFP	Fri, Apr 15, 2011	16.04	16.26	15.81	16.08
2473	NASDAQ	PNFP	Thu, Apr 14, 2011	16.01	16.14	15.94	16.08
2472	NASDAQ	PNFP	Wed, Apr 13, 2011	16.38	16.40	16.07	16.15
2471	NASDAQ	PNFP	Tue, Apr 12, 2011	16.28	16.48	15.88	16.24
2470	NASDAQ	PNFP	Mon, Apr 11, 2011	16.52	16.74	16.38	16.40
2469	NASDAQ	PNFP	Fri, Apr 8, 2011	16.92	16.92	16.50	16.55
2468	NASDAQ	PNFP	Thu, Apr 7, 2011	16.85	16.93	16.58	16.82
2467	NASDAQ	PNFP	Wed, Apr 6, 2011	16.55	16.84	16.36	16.82
2466	NASDAQ	PNFP	Tue, Apr 5, 2011	16.73	16.91	16.33	16.45
2465	NASDAQ	PNFP	Mon, Apr 4, 2011	16.50	16.85	16.50	16.78
2464	NASDAQ	PNFP	Fri, Apr 1, 2011	16.65	16.65	16.30	16.49
2463	NASDAQ	PNFP	Thu, Mar 31, 2011	16.25	16.60	16.25	16.54
2462	NASDAQ	PNFP	Wed, Mar 30, 2011	15.89	16.43	15.84	16.31
2461	NASDAQ	PNFP	Tue, Mar 29, 2011	15.65	16.02	15.65	15.86
2460	NASDAQ	PNFP	Mon, Mar 28, 2011	15.62	16.02	15.53	15.63
2459	NASDAQ	PNFP	Fri, Mar 25, 2011	15.83	15.97	15.55	15.56
2458	NASDAQ	PNFP	Thu, Mar 24, 2011	15.81	15.83	15.69	15.76
2457	NASDAQ	PNFP	Wed, Mar 23, 2011	15.68	15.76	15.37	15.73
2456	NASDAQ	PNFP	Tue, Mar 22, 2011	15.87	16.00	15.77	15.77
2455	NASDAQ	PNFP	Mon, Mar 21, 2011	15.72	15.94	15.66	15.86
2454	NASDAQ	PNFP	Fri, Mar 18, 2011	15.52	15.65	15.44	15.59
2453	NASDAQ	PNFP	Thu, Mar 17, 2011	15.47	15.50	15.16	15.34
2452	NASDAQ	PNFP	Wed, Mar 16, 2011	15.44	15.57	15.06	15.21
2451	NASDAQ	PNFP	Tue, Mar 15, 2011	14.82	15.51	14.76	15.46
2450	NASDAQ	PNFP	Mon, Mar 14, 2011	15.42	15.55	15.20	15.35
2449	NASDAQ	PNFP	Fri, Mar 11, 2011	15.50	15.72	15.27	15.61
2448	NASDAQ	PNFP	Thu, Mar 10, 2011	16.13	16.13	15.51	15.62
2447	NASDAQ	PNFP	Wed, Mar 9, 2011	16.24	16.31	16.08	16.22
2446	NASDAQ	PNFP	Tue, Mar 8, 2011	15.93	16.50	15.58	16.24
2445	NASDAQ	PNFP	Mon, Mar 7, 2011	16.62	16.66	15.85	15.92
2444	NASDAQ	PNFP	Fri, Mar 4, 2011	16.60	16.72	16.33	16.49
2443	NASDAQ	PNFP	Thu, Mar 3, 2011	16.10	16.83	16.00	16.60
2442	NASDAQ	PNFP	Wed, Mar 2, 2011	15.95	16.08	15.72	15.91
2441	NASDAQ	PNFP	Tue, Mar 1, 2011	16.01	16.19	15.96	15.99
2440	NASDAQ	PNFP	Mon, Feb 28, 2011	15.64	16.03	15.60	15.95
2439	NASDAQ	PNFP	Fri, Feb 25, 2011	15.00	15.58	14.84	15.57
2438	NASDAQ	PNFP	Thu, Feb 24, 2011	14.99	15.09	14.82	14.97
2437	NASDAQ	PNFP	Wed, Feb 23, 2011	15.34	15.44	15.02	15.07
2436	NASDAQ	PNFP	Tue, Feb 22, 2011	15.32	15.48	15.00	15.34
2435	NASDAQ	PNFP	Fri, Feb 18, 2011	15.46	15.60	15.37	15.60
2434	NASDAQ	PNFP	Thu, Feb 17, 2011	15.37	15.46	15.14	15.36
2433	NASDAQ	PNFP	Wed, Feb 16, 2011	15.27	15.46	15.12	15.38
2432	NASDAQ	PNFP	Tue, Feb 15, 2011	15.19	15.45	15.18	15.21
2431	NASDAQ	PNFP	Mon, Feb 14, 2011	14.80	15.25	14.71	15.25
2430	NASDAQ	PNFP	Fri, Feb 11, 2011	14.41	14.94	14.40	14.82
2429	NASDAQ	PNFP	Thu, Feb 10, 2011	14.49	14.61	14.39	14.47
2428	NASDAQ	PNFP	Wed, Feb 9, 2011	14.54	14.63	14.39	14.61
2427	NASDAQ	PNFP	Tue, Feb 8, 2011	14.76	14.84	14.43	14.64
2426	NASDAQ	PNFP	Mon, Feb 7, 2011	14.42	14.84	14.40	14.81
2425	NASDAQ	PNFP	Fri, Feb 4, 2011	14.34	14.47	14.22	14.42
2424	NASDAQ	PNFP	Thu, Feb 3, 2011	13.90	14.42	13.90	14.37
2423	NASDAQ	PNFP	Wed, Feb 2, 2011	14.03	14.20	13.94	13.96
2422	NASDAQ	PNFP	Tue, Feb 1, 2011	13.91	14.33	13.83	14.11
2421	NASDAQ	PNFP	Mon, Jan 31, 2011	13.99	14.02	13.68	13.76
2420	NASDAQ	PNFP	Fri, Jan 28, 2011	14.41	14.46	13.90	13.91
2419	NASDAQ	PNFP	Thu, Jan 27, 2011	14.21	14.59	14.14	14.45
2418	NASDAQ	PNFP	Wed, Jan 26, 2011	14.33	14.59	14.12	14.23
2417	NASDAQ	PNFP	Tue, Jan 25, 2011	14.41	14.42	14.03	14.29
2416	NASDAQ	PNFP	Mon, Jan 24, 2011	14.54	14.70	14.40	14.50
2415	NASDAQ	PNFP	Fri, Jan 21, 2011	15.02	15.21	14.60	14.61
2414	NASDAQ	PNFP	Thu, Jan 20, 2011	14.86	15.42	14.79	14.90
2413	NASDAQ	PNFP	Wed, Jan 19, 2011	14.62	15.09	14.32	14.40
2412	NASDAQ	PNFP	Tue, Jan 18, 2011	14.37	14.70	14.10	14.70
2411	NASDAQ	PNFP	Fri, Jan 14, 2011	13.55	14.50	13.30	14.50
2410	NASDAQ	PNFP	Thu, Jan 13, 2011	14.20	14.20	13.49	13.55
2409	NASDAQ	PNFP	Wed, Jan 12, 2011	14.10	14.40	13.69	14.17
2408	NASDAQ	PNFP	Tue, Jan 11, 2011	14.51	14.54	13.80	13.91
2407	NASDAQ	PNFP	Mon, Jan 10, 2011	13.85	14.66	13.83	14.44
2406	NASDAQ	PNFP	Fri, Jan 7, 2011	14.22	14.27	13.84	13.96
2405	NASDAQ	PNFP	Thu, Jan 6, 2011	13.95	14.22	13.83	14.16
2404	NASDAQ	PNFP	Wed, Jan 5, 2011	13.21	14.00	13.07	13.90
2403	NASDAQ	PNFP	Tue, Jan 4, 2011	13.74	13.85	13.51	13.84
2402	NASDAQ	PNFP	Mon, Jan 3, 2011	13.46	13.94	13.19	13.65
2401	NASDAQ	PNFP	Fri, Dec 31, 2010	13.64	13.94	13.57	13.58
2400	NASDAQ	PNFP	Thu, Dec 30, 2010	13.49	13.88	13.49	13.74
2399	NASDAQ	PNFP	Wed, Dec 29, 2010	13.37	13.63	13.27	13.54
2398	NASDAQ	PNFP	Tue, Dec 28, 2010	13.00	13.41	12.80	13.30
2397	NASDAQ	PNFP	Mon, Dec 27, 2010	12.80	13.08	12.60	13.00
2396	NASDAQ	PNFP	Thu, Dec 23, 2010	13.10	13.10	12.56	12.87
2395	NASDAQ	PNFP	Wed, Dec 22, 2010	12.34	13.34	12.22	13.10
2394	NASDAQ	PNFP	Tue, Dec 21, 2010	11.68	12.46	11.61	12.35
2393	NASDAQ	PNFP	Mon, Dec 20, 2010	11.57	11.78	11.49	11.60
2392	NASDAQ	PNFP	Fri, Dec 17, 2010	11.61	11.69	11.43	11.54
2391	NASDAQ	PNFP	Thu, Dec 16, 2010	11.31	11.60	11.21	11.57
2390	NASDAQ	PNFP	Wed, Dec 15, 2010	11.04	11.53	11.01	11.24
2389	NASDAQ	PNFP	Tue, Dec 14, 2010	11.10	11.42	10.99	11.09
2388	NASDAQ	PNFP	Mon, Dec 13, 2010	11.53	11.53	11.04	11.04
2387	NASDAQ	PNFP	Fri, Dec 10, 2010	11.54	11.54	11.19	11.48
2386	NASDAQ	PNFP	Thu, Dec 9, 2010	11.45	11.60	11.38	11.48
2385	NASDAQ	PNFP	Wed, Dec 8, 2010	11.17	11.41	10.97	11.35
2384	NASDAQ	PNFP	Tue, Dec 7, 2010	11.16	11.30	11.05	11.10
2383	NASDAQ	PNFP	Mon, Dec 6, 2010	10.73	11.08	10.66	11.02
2382	NASDAQ	PNFP	Fri, Dec 3, 2010	10.63	10.86	10.49	10.78
2381	NASDAQ	PNFP	Thu, Dec 2, 2010	10.14	10.75	10.14	10.74
2380	NASDAQ	PNFP	Wed, Dec 1, 2010	10.09	10.19	9.99	10.11
2379	NASDAQ	PNFP	Tue, Nov 30, 2010	10.02	10.09	9.77	9.81
2378	NASDAQ	PNFP	Mon, Nov 29, 2010	10.17	10.34	10.07	10.12
2377	NASDAQ	PNFP	Fri, Nov 26, 2010	10.33	10.37	10.19	10.20
2376	NASDAQ	PNFP	Wed, Nov 24, 2010	10.39	10.48	10.17	10.40
2375	NASDAQ	PNFP	Tue, Nov 23, 2010	10.75	10.76	10.38	10.39
2374	NASDAQ	PNFP	Mon, Nov 22, 2010	11.02	11.06	10.75	10.80
2373	NASDAQ	PNFP	Fri, Nov 19, 2010	11.23	11.23	11.05	11.07
2372	NASDAQ	PNFP	Thu, Nov 18, 2010	11.19	11.64	11.19	11.27
2371	NASDAQ	PNFP	Wed, Nov 17, 2010	11.12	11.31	11.00	11.04
2370	NASDAQ	PNFP	Tue, Nov 16, 2010	11.24	11.28	11.08	11.17
2369	NASDAQ	PNFP	Mon, Nov 15, 2010	11.33	11.50	11.27	11.34
2368	NASDAQ	PNFP	Fri, Nov 12, 2010	11.35	11.46	11.16	11.23
2367	NASDAQ	PNFP	Thu, Nov 11, 2010	11.40	11.67	11.40	11.52
2366	NASDAQ	PNFP	Wed, Nov 10, 2010	11.09	11.63	10.99	11.58
2365	NASDAQ	PNFP	Tue, Nov 9, 2010	11.29	11.34	10.98	11.05
2364	NASDAQ	PNFP	Mon, Nov 8, 2010	11.73	11.73	11.31	11.38
2363	NASDAQ	PNFP	Fri, Nov 5, 2010	11.83	12.18	11.64	11.74
2362	NASDAQ	PNFP	Thu, Nov 4, 2010	11.80	11.99	11.70	11.78
2361	NASDAQ	PNFP	Wed, Nov 3, 2010	11.31	11.68	11.31	11.64
2360	NASDAQ	PNFP	Tue, Nov 2, 2010	11.16	11.31	11.01	11.26
2359	NASDAQ	PNFP	Mon, Nov 1, 2010	11.50	11.50	10.89	10.98
2358	NASDAQ	PNFP	Fri, Oct 29, 2010	11.33	11.62	11.22	11.41
2357	NASDAQ	PNFP	Thu, Oct 28, 2010	11.58	11.58	11.16	11.35
2356	NASDAQ	PNFP	Wed, Oct 27, 2010	11.23	11.50	11.02	11.48
2355	NASDAQ	PNFP	Tue, Oct 26, 2010	11.01	11.30	11.01	11.30
2354	NASDAQ	PNFP	Mon, Oct 25, 2010	11.35	11.49	11.01	11.05
2353	NASDAQ	PNFP	Fri, Oct 22, 2010	11.15	11.31	11.00	11.31
2352	NASDAQ	PNFP	Thu, Oct 21, 2010	11.07	11.40	10.95	11.08
2351	NASDAQ	PNFP	Wed, Oct 20, 2010	10.84	11.31	10.75	11.00
2350	NASDAQ	PNFP	Tue, Oct 19, 2010	9.78	10.23	9.78	9.96
2349	NASDAQ	PNFP	Mon, Oct 18, 2010	9.76	10.00	9.69	9.95
2348	NASDAQ	PNFP	Fri, Oct 15, 2010	10.05	10.09	9.69	9.75
2347	NASDAQ	PNFP	Thu, Oct 14, 2010	9.70	9.98	9.65	9.92
2346	NASDAQ	PNFP	Wed, Oct 13, 2010	9.61	10.07	9.50	9.79
2345	NASDAQ	PNFP	Tue, Oct 12, 2010	9.58	9.68	9.45	9.53
2344	NASDAQ	PNFP	Mon, Oct 11, 2010	9.55	9.74	9.45	9.59
2343	NASDAQ	PNFP	Fri, Oct 8, 2010	9.54	9.69	9.33	9.58
2342	NASDAQ	PNFP	Thu, Oct 7, 2010	9.75	9.79	9.44	9.51
2341	NASDAQ	PNFP	Wed, Oct 6, 2010	9.61	9.86	9.47	9.64
2340	NASDAQ	PNFP	Tue, Oct 5, 2010	9.40	9.80	9.24	9.66
2339	NASDAQ	PNFP	Mon, Oct 4, 2010	9.23	9.40	9.13	9.27
2338	NASDAQ	PNFP	Fri, Oct 1, 2010	9.30	9.36	9.00	9.28
2337	NASDAQ	PNFP	Thu, Sep 30, 2010	9.31	9.40	9.16	9.19
2336	NASDAQ	PNFP	Wed, Sep 29, 2010	9.17	9.29	9.13	9.23
2335	NASDAQ	PNFP	Tue, Sep 28, 2010	9.04	9.30	8.96	9.23
2334	NASDAQ	PNFP	Mon, Sep 27, 2010	9.14	9.30	8.97	9.01
2333	NASDAQ	PNFP	Fri, Sep 24, 2010	8.69	9.24	8.65	9.11
2332	NASDAQ	PNFP	Thu, Sep 23, 2010	8.53	8.71	8.40	8.51
2331	NASDAQ	PNFP	Wed, Sep 22, 2010	9.57	9.58	8.43	8.55
2330	NASDAQ	PNFP	Tue, Sep 21, 2010	9.46	9.81	9.42	9.63
2329	NASDAQ	PNFP	Mon, Sep 20, 2010	8.95	9.44	8.90	9.43
2328	NASDAQ	PNFP	Fri, Sep 17, 2010	9.09	9.19	8.90	8.95
2327	NASDAQ	PNFP	Thu, Sep 16, 2010	9.17	9.18	8.90	8.96
2326	NASDAQ	PNFP	Wed, Sep 15, 2010	9.05	9.28	8.99	9.19
2325	NASDAQ	PNFP	Tue, Sep 14, 2010	9.24	9.32	8.94	9.08
2324	NASDAQ	PNFP	Mon, Sep 13, 2010	8.81	9.27	8.73	9.22
2323	NASDAQ	PNFP	Fri, Sep 10, 2010	8.85	8.90	8.61	8.67
2322	NASDAQ	PNFP	Thu, Sep 9, 2010	9.28	9.28	8.74	8.84
2321	NASDAQ	PNFP	Wed, Sep 8, 2010	8.89	9.26	8.86	9.13
2320	NASDAQ	PNFP	Tue, Sep 7, 2010	9.06	9.17	8.78	8.84
2319	NASDAQ	PNFP	Fri, Sep 3, 2010	9.06	9.17	8.88	9.13
2318	NASDAQ	PNFP	Thu, Sep 2, 2010	9.06	9.08	8.84	8.94
2317	NASDAQ	PNFP	Wed, Sep 1, 2010	8.74	9.14	8.67	9.14
2316	NASDAQ	PNFP	Tue, Aug 31, 2010	8.63	8.77	8.52	8.56
2315	NASDAQ	PNFP	Mon, Aug 30, 2010	9.02	9.06	8.58	8.61
2314	NASDAQ	PNFP	Fri, Aug 27, 2010	8.82	9.11	8.75	9.09
2313	NASDAQ	PNFP	Thu, Aug 26, 2010	9.09	9.25	8.70	8.71
2312	NASDAQ	PNFP	Wed, Aug 25, 2010	8.64	9.10	8.52	9.08
2311	NASDAQ	PNFP	Tue, Aug 24, 2010	8.71	8.87	8.41	8.72
2310	NASDAQ	PNFP	Mon, Aug 23, 2010	9.20	9.46	8.75	8.75
2309	NASDAQ	PNFP	Fri, Aug 20, 2010	8.97	9.14	8.73	9.10
2308	NASDAQ	PNFP	Thu, Aug 19, 2010	9.40	9.41	8.80	8.98
2307	NASDAQ	PNFP	Wed, Aug 18, 2010	9.59	9.62	9.37	9.40
2306	NASDAQ	PNFP	Tue, Aug 17, 2010	9.29	9.76	9.27	9.63
2305	NASDAQ	PNFP	Mon, Aug 16, 2010	9.04	9.39	8.99	9.23
2304	NASDAQ	PNFP	Fri, Aug 13, 2010	9.14	9.25	9.00	9.06
2303	NASDAQ	PNFP	Thu, Aug 12, 2010	9.53	9.75	9.12	9.15
2302	NASDAQ	PNFP	Wed, Aug 11, 2010	10.03	10.11	9.68	9.68
2301	NASDAQ	PNFP	Tue, Aug 10, 2010	10.31	10.39	10.11	10.22
2300	NASDAQ	PNFP	Mon, Aug 9, 2010	9.93	10.43	9.76	10.41
2299	NASDAQ	PNFP	Fri, Aug 6, 2010	9.88	9.99	9.61	9.83
2298	NASDAQ	PNFP	Thu, Aug 5, 2010	10.08	10.22	9.93	10.00
2297	NASDAQ	PNFP	Wed, Aug 4, 2010	10.43	10.63	10.12	10.19
2296	NASDAQ	PNFP	Tue, Aug 3, 2010	10.34	10.57	10.17	10.40
2295	NASDAQ	PNFP	Mon, Aug 2, 2010	10.30	10.44	10.20	10.42
2294	NASDAQ	PNFP	Fri, Jul 30, 2010	9.96	10.27	9.96	10.09
2293	NASDAQ	PNFP	Thu, Jul 29, 2010	10.41	10.49	10.06	10.12
2292	NASDAQ	PNFP	Wed, Jul 28, 2010	10.50	10.76	10.28	10.37
2291	NASDAQ	PNFP	Tue, Jul 27, 2010	10.28	10.68	10.26	10.58
2290	NASDAQ	PNFP	Mon, Jul 26, 2010	9.56	10.20	9.52	10.15
2289	NASDAQ	PNFP	Fri, Jul 23, 2010	9.67	9.71	9.40	9.60
2288	NASDAQ	PNFP	Thu, Jul 22, 2010	9.77	9.83	9.54	9.66
2287	NASDAQ	PNFP	Wed, Jul 21, 2010	10.97	10.97	9.35	9.37
2286	NASDAQ	PNFP	Tue, Jul 20, 2010	12.14	12.35	12.11	12.21
2285	NASDAQ	PNFP	Mon, Jul 19, 2010	12.63	12.77	12.16	12.33
2284	NASDAQ	PNFP	Fri, Jul 16, 2010	13.19	13.23	12.50	12.58
2283	NASDAQ	PNFP	Thu, Jul 15, 2010	14.01	14.01	13.22	13.33
2282	NASDAQ	PNFP	Wed, Jul 14, 2010	14.23	14.33	13.87	13.99
2281	NASDAQ	PNFP	Tue, Jul 13, 2010	13.57	14.38	13.47	14.33
2280	NASDAQ	PNFP	Mon, Jul 12, 2010	13.48	13.61	13.29	13.39
2279	NASDAQ	PNFP	Fri, Jul 9, 2010	13.11	13.62	13.00	13.57
2278	NASDAQ	PNFP	Thu, Jul 8, 2010	13.04	13.15	12.70	13.10
2277	NASDAQ	PNFP	Wed, Jul 7, 2010	12.26	12.89	12.20	12.88
2276	NASDAQ	PNFP	Tue, Jul 6, 2010	12.72	12.87	12.11	12.24
2275	NASDAQ	PNFP	Fri, Jul 2, 2010	12.78	12.79	12.36	12.49
2274	NASDAQ	PNFP	Thu, Jul 1, 2010	12.84	13.41	12.49	12.69
2273	NASDAQ	PNFP	Wed, Jun 30, 2010	12.77	13.26	12.73	12.85
2272	NASDAQ	PNFP	Tue, Jun 29, 2010	12.57	12.86	12.55	12.74
2271	NASDAQ	PNFP	Mon, Jun 28, 2010	12.49	12.96	12.34	12.80
2270	NASDAQ	PNFP	Fri, Jun 25, 2010	12.39	12.60	12.24	12.54
2269	NASDAQ	PNFP	Thu, Jun 24, 2010	12.11	12.29	12.00	12.00
2268	NASDAQ	PNFP	Wed, Jun 23, 2010	12.46	12.57	12.22	12.23
2267	NASDAQ	PNFP	Tue, Jun 22, 2010	12.80	13.04	12.45	12.51
2266	NASDAQ	PNFP	Mon, Jun 21, 2010	13.00	13.15	12.63	12.73
2265	NASDAQ	PNFP	Fri, Jun 18, 2010	12.94	13.04	12.70	12.85
2264	NASDAQ	PNFP	Thu, Jun 17, 2010	12.92	12.92	12.55	12.85
2263	NASDAQ	PNFP	Wed, Jun 16, 2010	12.72	13.11	12.72	12.81
2262	NASDAQ	PNFP	Tue, Jun 15, 2010	12.55	12.87	12.40	12.81
2261	NASDAQ	PNFP	Mon, Jun 14, 2010	12.48	12.88	12.25	12.47
2260	NASDAQ	PNFP	Fri, Jun 11, 2010	12.09	12.41	11.99	12.40
2259	NASDAQ	PNFP	Thu, Jun 10, 2010	12.04	12.25	11.88	12.23
2258	NASDAQ	PNFP	Wed, Jun 9, 2010	12.30	12.38	11.79	11.81
2257	NASDAQ	PNFP	Tue, Jun 8, 2010	12.61	12.71	12.10	12.15
2256	NASDAQ	PNFP	Mon, Jun 7, 2010	12.51	12.85	12.28	12.57
2255	NASDAQ	PNFP	Fri, Jun 4, 2010	13.08	13.15	12.45	12.49
2254	NASDAQ	PNFP	Thu, Jun 3, 2010	13.54	13.81	13.29	13.44
2253	NASDAQ	PNFP	Wed, Jun 2, 2010	13.15	13.59	12.89	13.55
2252	NASDAQ	PNFP	Tue, Jun 1, 2010	13.56	13.72	13.02	13.02
2251	NASDAQ	PNFP	Fri, May 28, 2010	13.85	13.86	13.50	13.67
2250	NASDAQ	PNFP	Thu, May 27, 2010	13.63	13.92	13.36	13.88
2249	NASDAQ	PNFP	Wed, May 26, 2010	13.40	13.66	13.20	13.30
2248	NASDAQ	PNFP	Tue, May 25, 2010	12.98	13.38	12.63	13.23
2247	NASDAQ	PNFP	Mon, May 24, 2010	13.93	13.94	13.29	13.31
2246	NASDAQ	PNFP	Fri, May 21, 2010	13.51	14.60	13.50	13.94
2245	NASDAQ	PNFP	Thu, May 20, 2010	14.28	14.51	13.68	13.71
2244	NASDAQ	PNFP	Wed, May 19, 2010	14.64	14.99	14.34	14.63
2243	NASDAQ	PNFP	Tue, May 18, 2010	15.32	15.32	14.51	14.63
2242	NASDAQ	PNFP	Mon, May 17, 2010	15.10	15.44	14.67	15.10
2241	NASDAQ	PNFP	Fri, May 14, 2010	15.19	15.19	14.69	15.04
2240	NASDAQ	PNFP	Thu, May 13, 2010	15.38	15.57	15.11	15.34
2239	NASDAQ	PNFP	Wed, May 12, 2010	15.25	15.57	15.15	15.47
2238	NASDAQ	PNFP	Tue, May 11, 2010	14.42	15.43	14.24	15.17
2237	NASDAQ	PNFP	Mon, May 10, 2010	14.37	14.81	14.04	14.60
2236	NASDAQ	PNFP	Fri, May 7, 2010	14.03	14.32	13.59	13.60
2235	NASDAQ	PNFP	Thu, May 6, 2010	14.52	14.80	13.00	14.02
2234	NASDAQ	PNFP	Wed, May 5, 2010	14.68	15.04	14.37	14.65
2233	NASDAQ	PNFP	Tue, May 4, 2010	15.03	15.03	14.44	14.84
2232	NASDAQ	PNFP	Mon, May 3, 2010	15.39	15.46	15.02	15.22
2231	NASDAQ	PNFP	Fri, Apr 30, 2010	15.57	15.94	15.28	15.28
2230	NASDAQ	PNFP	Thu, Apr 29, 2010	15.59	15.96	15.39	15.86
2229	NASDAQ	PNFP	Wed, Apr 28, 2010	15.15	15.66	15.15	15.51
2228	NASDAQ	PNFP	Tue, Apr 27, 2010	15.65	15.84	15.03	15.03
2227	NASDAQ	PNFP	Mon, Apr 26, 2010	16.48	16.65	15.65	15.74
2226	NASDAQ	PNFP	Fri, Apr 23, 2010	16.19	16.69	16.10	16.55
2225	NASDAQ	PNFP	Thu, Apr 22, 2010	15.86	16.29	15.58	16.26
2224	NASDAQ	PNFP	Wed, Apr 21, 2010	16.61	16.63	15.86	15.92
2223	NASDAQ	PNFP	Tue, Apr 20, 2010	16.89	16.99	15.54	16.74
2222	NASDAQ	PNFP	Mon, Apr 19, 2010	18.21	18.40	17.65	17.94
2221	NASDAQ	PNFP	Fri, Apr 16, 2010	18.93	18.93	17.70	18.23
2220	NASDAQ	PNFP	Thu, Apr 15, 2010	18.29	18.98	17.82	18.93
2219	NASDAQ	PNFP	Wed, Apr 14, 2010	17.74	18.32	17.67	18.32
2218	NASDAQ	PNFP	Tue, Apr 13, 2010	17.77	17.85	17.45	17.60
2217	NASDAQ	PNFP	Mon, Apr 12, 2010	17.69	17.93	17.52	17.83
2216	NASDAQ	PNFP	Fri, Apr 9, 2010	17.48	17.78	17.37	17.64
2215	NASDAQ	PNFP	Thu, Apr 8, 2010	16.95	17.64	16.87	17.54
2214	NASDAQ	PNFP	Wed, Apr 7, 2010	17.00	17.37	16.79	17.04
2213	NASDAQ	PNFP	Tue, Apr 6, 2010	15.88	17.09	15.80	17.07
2212	NASDAQ	PNFP	Mon, Apr 5, 2010	15.70	16.00	15.67	16.00
2211	NASDAQ	PNFP	Thu, Apr 1, 2010	15.15	15.59	15.12	15.58
2210	NASDAQ	PNFP	Wed, Mar 31, 2010	15.13	15.67	15.10	15.11
2209	NASDAQ	PNFP	Tue, Mar 30, 2010	15.21	15.52	15.20	15.28
2208	NASDAQ	PNFP	Mon, Mar 29, 2010	15.48	15.48	15.01	15.14
2207	NASDAQ	PNFP	Fri, Mar 26, 2010	16.56	16.56	15.35	15.46
2206	NASDAQ	PNFP	Thu, Mar 25, 2010	16.63	17.22	16.53	16.63
2205	NASDAQ	PNFP	Wed, Mar 24, 2010	16.73	16.79	16.51	16.56
2204	NASDAQ	PNFP	Tue, Mar 23, 2010	16.84	16.91	16.56	16.75
2203	NASDAQ	PNFP	Mon, Mar 22, 2010	16.44	16.91	16.39	16.88
2202	NASDAQ	PNFP	Fri, Mar 19, 2010	16.67	16.67	16.18	16.62
2201	NASDAQ	PNFP	Thu, Mar 18, 2010	16.39	16.81	16.06	16.56
2200	NASDAQ	PNFP	Wed, Mar 17, 2010	16.19	16.74	16.19	16.72
2199	NASDAQ	PNFP	Tue, Mar 16, 2010	16.00	16.19	15.84	16.19
2198	NASDAQ	PNFP	Mon, Mar 15, 2010	16.18	16.27	15.92	15.99
2197	NASDAQ	PNFP	Fri, Mar 12, 2010	15.99	16.30	15.76	16.17
2196	NASDAQ	PNFP	Thu, Mar 11, 2010	15.69	15.99	15.54	15.86
2195	NASDAQ	PNFP	Wed, Mar 10, 2010	15.68	15.89	15.63	15.81
2194	NASDAQ	PNFP	Tue, Mar 9, 2010	16.00	16.04	15.55	15.69
2193	NASDAQ	PNFP	Mon, Mar 8, 2010	15.98	16.39	15.84	16.11
2192	NASDAQ	PNFP	Fri, Mar 5, 2010	15.48	15.97	15.36	15.97
2191	NASDAQ	PNFP	Thu, Mar 4, 2010	15.41	15.48	15.22	15.43
2190	NASDAQ	PNFP	Wed, Mar 3, 2010	15.18	15.45	15.07	15.42
2189	NASDAQ	PNFP	Tue, Mar 2, 2010	15.09	15.26	15.01	15.10
2188	NASDAQ	PNFP	Mon, Mar 1, 2010	15.16	15.41	14.97	15.10
2187	NASDAQ	PNFP	Fri, Feb 26, 2010	15.20	15.25	14.65	15.11
2186	NASDAQ	PNFP	Thu, Feb 25, 2010	14.84	15.14	14.75	15.14
2185	NASDAQ	PNFP	Wed, Feb 24, 2010	14.68	15.30	14.67	15.10
2184	NASDAQ	PNFP	Tue, Feb 23, 2010	14.85	14.91	14.43	14.67
2183	NASDAQ	PNFP	Mon, Feb 22, 2010	14.57	14.96	14.48	14.92
2182	NASDAQ	PNFP	Fri, Feb 19, 2010	14.31	14.50	14.29	14.50
2181	NASDAQ	PNFP	Thu, Feb 18, 2010	14.21	14.48	14.21	14.31
2180	NASDAQ	PNFP	Wed, Feb 17, 2010	14.61	14.82	14.05	14.23
2179	NASDAQ	PNFP	Tue, Feb 16, 2010	14.33	14.58	14.26	14.57
2178	NASDAQ	PNFP	Fri, Feb 12, 2010	13.83	14.29	13.80	14.27
2177	NASDAQ	PNFP	Thu, Feb 11, 2010	13.59	14.06	13.53	13.97
2176	NASDAQ	PNFP	Wed, Feb 10, 2010	13.25	13.70	13.14	13.67
2175	NASDAQ	PNFP	Tue, Feb 9, 2010	13.20	13.46	12.98	13.29
2174	NASDAQ	PNFP	Mon, Feb 8, 2010	13.58	13.62	13.09	13.10
2173	NASDAQ	PNFP	Fri, Feb 5, 2010	13.51	14.20	13.09	13.67
2172	NASDAQ	PNFP	Thu, Feb 4, 2010	14.15	14.24	13.48	13.48
2171	NASDAQ	PNFP	Wed, Feb 3, 2010	15.27	15.33	14.15	14.25
2170	NASDAQ	PNFP	Tue, Feb 2, 2010	15.24	15.40	14.99	15.38
2169	NASDAQ	PNFP	Mon, Feb 1, 2010	15.24	15.50	15.04	15.19
2168	NASDAQ	PNFP	Fri, Jan 29, 2010	15.64	15.75	15.09	15.12
2167	NASDAQ	PNFP	Thu, Jan 28, 2010	15.40	15.83	15.21	15.56
2166	NASDAQ	PNFP	Wed, Jan 27, 2010	14.68	15.41	14.53	15.37
2165	NASDAQ	PNFP	Tue, Jan 26, 2010	14.65	15.18	14.36	14.72
2164	NASDAQ	PNFP	Mon, Jan 25, 2010	14.75	14.95	14.24	14.72
2163	NASDAQ	PNFP	Fri, Jan 22, 2010	14.77	14.80	14.38	14.57
2162	NASDAQ	PNFP	Thu, Jan 21, 2010	14.45	15.13	14.40	14.81
2161	NASDAQ	PNFP	Wed, Jan 20, 2010	14.32	14.54	13.88	14.46
2160	NASDAQ	PNFP	Tue, Jan 19, 2010	14.21	14.80	14.12	14.53
2159	NASDAQ	PNFP	Fri, Jan 15, 2010	14.50	14.50	13.76	14.21
2158	NASDAQ	PNFP	Thu, Jan 14, 2010	14.28	14.74	13.86	14.46
2157	NASDAQ	PNFP	Wed, Jan 13, 2010	14.32	14.41	13.66	14.31
2156	NASDAQ	PNFP	Tue, Jan 12, 2010	14.02	14.29	13.86	14.22
2155	NASDAQ	PNFP	Mon, Jan 11, 2010	14.66	14.66	14.05	14.13
2154	NASDAQ	PNFP	Fri, Jan 8, 2010	14.40	14.75	14.31	14.50
2153	NASDAQ	PNFP	Thu, Jan 7, 2010	13.27	14.50	13.20	14.41
2152	NASDAQ	PNFP	Wed, Jan 6, 2010	13.55	13.76	13.16	13.30
2151	NASDAQ	PNFP	Tue, Jan 5, 2010	14.49	14.49	13.45	13.58
2150	NASDAQ	PNFP	Mon, Jan 4, 2010	14.36	14.67	14.27	14.47
2149	NASDAQ	PNFP	Thu, Dec 31, 2009	14.36	14.59	14.17	14.22
2148	NASDAQ	PNFP	Wed, Dec 30, 2009	14.44	14.59	14.13	14.34
2147	NASDAQ	PNFP	Tue, Dec 29, 2009	14.38	14.54	14.18	14.47
2146	NASDAQ	PNFP	Mon, Dec 28, 2009	14.40	14.59	14.21	14.35
2145	NASDAQ	PNFP	Thu, Dec 24, 2009	14.40	14.52	14.28	14.39
2144	NASDAQ	PNFP	Wed, Dec 23, 2009	14.34	14.89	14.01	14.30
2143	NASDAQ	PNFP	Tue, Dec 22, 2009	13.41	13.87	13.27	13.66
2142	NASDAQ	PNFP	Mon, Dec 21, 2009	13.29	13.47	13.08	13.41
2141	NASDAQ	PNFP	Fri, Dec 18, 2009	12.74	13.35	12.45	13.29
2140	NASDAQ	PNFP	Thu, Dec 17, 2009	12.52	12.85	12.46	12.58
2139	NASDAQ	PNFP	Wed, Dec 16, 2009	12.62	12.82	12.33	12.62
2138	NASDAQ	PNFP	Tue, Dec 15, 2009	12.57	12.72	12.42	12.47
2137	NASDAQ	PNFP	Mon, Dec 14, 2009	12.12	12.65	11.94	12.64
2136	NASDAQ	PNFP	Fri, Dec 11, 2009	12.22	12.35	11.95	12.07
2135	NASDAQ	PNFP	Thu, Dec 10, 2009	12.30	12.60	12.05	12.19
2134	NASDAQ	PNFP	Wed, Dec 9, 2009	12.07	12.40	12.05	12.37
2133	NASDAQ	PNFP	Tue, Dec 8, 2009	11.91	12.10	11.83	12.08
2132	NASDAQ	PNFP	Mon, Dec 7, 2009	11.94	12.13	11.80	11.98
2131	NASDAQ	PNFP	Fri, Dec 4, 2009	11.68	12.01	11.67	11.98
2130	NASDAQ	PNFP	Thu, Dec 3, 2009	12.00	12.30	11.51	11.54
2129	NASDAQ	PNFP	Wed, Dec 2, 2009	11.69	12.17	11.69	11.92
2128	NASDAQ	PNFP	Tue, Dec 1, 2009	11.95	11.95	11.57	11.71
2127	NASDAQ	PNFP	Mon, Nov 30, 2009	11.41	11.82	11.29	11.81
2126	NASDAQ	PNFP	Fri, Nov 27, 2009	11.62	11.87	11.41	11.45
2125	NASDAQ	PNFP	Wed, Nov 25, 2009	12.00	12.03	11.75	11.76
2124	NASDAQ	PNFP	Tue, Nov 24, 2009	12.11	12.21	11.75	12.00
2123	NASDAQ	PNFP	Mon, Nov 23, 2009	12.16	12.48	12.02	12.10
2122	NASDAQ	PNFP	Fri, Nov 20, 2009	12.02	12.10	11.77	12.00
2121	NASDAQ	PNFP	Thu, Nov 19, 2009	12.33	12.38	11.92	12.00
2120	NASDAQ	PNFP	Wed, Nov 18, 2009	12.53	12.72	12.26	12.40
2119	NASDAQ	PNFP	Tue, Nov 17, 2009	12.13	12.75	12.13	12.56
2118	NASDAQ	PNFP	Mon, Nov 16, 2009	11.77	12.57	11.72	12.22
2117	NASDAQ	PNFP	Fri, Nov 13, 2009	11.80	11.93	11.54	11.63
2116	NASDAQ	PNFP	Thu, Nov 12, 2009	11.92	12.20	11.71	11.73
2115	NASDAQ	PNFP	Wed, Nov 11, 2009	11.97	12.37	11.76	11.98
2114	NASDAQ	PNFP	Tue, Nov 10, 2009	12.04	12.25	11.59	11.82
2113	NASDAQ	PNFP	Mon, Nov 9, 2009	12.20	12.28	11.95	12.10
2112	NASDAQ	PNFP	Fri, Nov 6, 2009	11.96	12.10	11.71	12.05
2111	NASDAQ	PNFP	Thu, Nov 5, 2009	12.22	12.22	11.60	12.08
2110	NASDAQ	PNFP	Wed, Nov 4, 2009	12.42	12.49	12.04	12.14
2109	NASDAQ	PNFP	Tue, Nov 3, 2009	12.44	12.56	12.14	12.35
2108	NASDAQ	PNFP	Mon, Nov 2, 2009	12.82	12.99	12.29	12.58
2107	NASDAQ	PNFP	Fri, Oct 30, 2009	13.24	13.31	12.49	12.70
2106	NASDAQ	PNFP	Thu, Oct 29, 2009	13.27	13.47	12.97	13.39
2105	NASDAQ	PNFP	Wed, Oct 28, 2009	12.91	13.16	12.55	13.10
2104	NASDAQ	PNFP	Tue, Oct 27, 2009	12.62	13.50	12.51	12.97
2103	NASDAQ	PNFP	Mon, Oct 26, 2009	12.51	12.79	12.04	12.64
2102	NASDAQ	PNFP	Fri, Oct 23, 2009	12.54	12.85	12.19	12.46
2101	NASDAQ	PNFP	Thu, Oct 22, 2009	12.44	12.95	12.04	12.61
2100	NASDAQ	PNFP	Wed, Oct 21, 2009	11.53	12.83	11.52	12.50
2099	NASDAQ	PNFP	Tue, Oct 20, 2009	11.95	11.98	11.53	11.88
2098	NASDAQ	PNFP	Mon, Oct 19, 2009	12.01	12.14	11.66	11.97
2097	NASDAQ	PNFP	Fri, Oct 16, 2009	11.86	12.14	11.72	11.93
2096	NASDAQ	PNFP	Thu, Oct 15, 2009	12.04	12.05	11.82	11.99
2095	NASDAQ	PNFP	Wed, Oct 14, 2009	12.18	12.34	11.93	12.10
2094	NASDAQ	PNFP	Tue, Oct 13, 2009	11.99	12.11	11.96	12.04
2093	NASDAQ	PNFP	Mon, Oct 12, 2009	12.20	12.25	11.96	11.97
2092	NASDAQ	PNFP	Fri, Oct 9, 2009	11.98	12.60	11.88	12.08
2091	NASDAQ	PNFP	Thu, Oct 8, 2009	12.11	12.25	12.01	12.01
2090	NASDAQ	PNFP	Wed, Oct 7, 2009	12.30	12.30	11.75	12.05
2089	NASDAQ	PNFP	Tue, Oct 6, 2009	11.99	12.48	11.85	12.32
2088	NASDAQ	PNFP	Mon, Oct 5, 2009	11.88	12.30	11.59	11.87
2087	NASDAQ	PNFP	Fri, Oct 2, 2009	12.01	12.20	11.65	11.85
2086	NASDAQ	PNFP	Thu, Oct 1, 2009	12.60	12.93	12.14	12.17
2085	NASDAQ	PNFP	Wed, Sep 30, 2009	12.77	12.88	12.25	12.71
2084	NASDAQ	PNFP	Tue, Sep 29, 2009	12.93	13.00	12.69	12.73
2083	NASDAQ	PNFP	Mon, Sep 28, 2009	13.01	13.04	12.66	12.96
2082	NASDAQ	PNFP	Fri, Sep 25, 2009	13.07	13.17	12.80	13.00
2081	NASDAQ	PNFP	Thu, Sep 24, 2009	13.79	13.83	12.67	12.98
2080	NASDAQ	PNFP	Wed, Sep 23, 2009	13.90	14.00	13.64	13.68
2079	NASDAQ	PNFP	Tue, Sep 22, 2009	14.27	14.34	13.75	13.85
2078	NASDAQ	PNFP	Mon, Sep 21, 2009	14.51	14.63	13.97	14.19
2077	NASDAQ	PNFP	Fri, Sep 18, 2009	14.82	14.97	14.10	14.71
2076	NASDAQ	PNFP	Thu, Sep 17, 2009	14.88	15.19	14.38	14.75
2075	NASDAQ	PNFP	Wed, Sep 16, 2009	13.89	14.95	13.71	14.86
2074	NASDAQ	PNFP	Tue, Sep 15, 2009	13.85	14.05	13.18	13.88
2073	NASDAQ	PNFP	Mon, Sep 14, 2009	13.95	14.05	13.63	13.80
2072	NASDAQ	PNFP	Fri, Sep 11, 2009	14.19	14.57	13.97	14.09
2071	NASDAQ	PNFP	Thu, Sep 10, 2009	14.61	14.63	14.06	14.13
2070	NASDAQ	PNFP	Wed, Sep 9, 2009	14.47	14.99	14.20	14.67
2069	NASDAQ	PNFP	Tue, Sep 8, 2009	14.29	14.56	13.95	14.52
2068	NASDAQ	PNFP	Fri, Sep 4, 2009	14.05	14.25	13.85	14.09
2067	NASDAQ	PNFP	Thu, Sep 3, 2009	13.96	14.10	13.65	14.06
2066	NASDAQ	PNFP	Wed, Sep 2, 2009	14.15	14.42	13.81	13.84
2065	NASDAQ	PNFP	Tue, Sep 1, 2009	15.01	15.47	14.08	14.24
2064	NASDAQ	PNFP	Mon, Aug 31, 2009	14.99	15.19	14.86	15.07
2063	NASDAQ	PNFP	Fri, Aug 28, 2009	15.56	15.57	15.00	15.12
2062	NASDAQ	PNFP	Thu, Aug 27, 2009	15.51	15.82	14.96	15.45
2061	NASDAQ	PNFP	Wed, Aug 26, 2009	15.14	16.03	15.07	15.63
2060	NASDAQ	PNFP	Tue, Aug 25, 2009	15.19	15.86	15.14	15.19
2059	NASDAQ	PNFP	Mon, Aug 24, 2009	15.98	16.20	14.94	15.15
2058	NASDAQ	PNFP	Fri, Aug 21, 2009	15.11	15.93	15.02	15.91
2057	NASDAQ	PNFP	Thu, Aug 20, 2009	15.29	15.36	14.80	14.89
2056	NASDAQ	PNFP	Wed, Aug 19, 2009	14.91	15.26	14.90	15.16
2055	NASDAQ	PNFP	Tue, Aug 18, 2009	15.02	15.23	14.94	15.03
2054	NASDAQ	PNFP	Mon, Aug 17, 2009	15.27	15.38	14.70	14.97
2053	NASDAQ	PNFP	Fri, Aug 14, 2009	15.80	15.80	15.00	15.60
2052	NASDAQ	PNFP	Thu, Aug 13, 2009	16.07	16.23	15.61	15.87
2051	NASDAQ	PNFP	Wed, Aug 12, 2009	15.91	16.26	15.59	15.92
2050	NASDAQ	PNFP	Tue, Aug 11, 2009	16.98	16.98	15.60	15.84
2049	NASDAQ	PNFP	Mon, Aug 10, 2009	16.63	17.27	16.59	17.03
2048	NASDAQ	PNFP	Fri, Aug 7, 2009	16.50	17.10	15.37	16.80
2047	NASDAQ	PNFP	Thu, Aug 6, 2009	16.22	16.65	15.63	16.19
2046	NASDAQ	PNFP	Wed, Aug 5, 2009	16.09	16.26	15.59	16.09
2045	NASDAQ	PNFP	Tue, Aug 4, 2009	15.53	16.39	15.13	16.13
2044	NASDAQ	PNFP	Mon, Aug 3, 2009	15.68	15.89	15.19	15.73
2043	NASDAQ	PNFP	Fri, Jul 31, 2009	15.45	15.75	15.22	15.60
2042	NASDAQ	PNFP	Thu, Jul 30, 2009	14.88	15.75	14.71	15.44
2041	NASDAQ	PNFP	Wed, Jul 29, 2009	14.28	14.93	14.12	14.83
2040	NASDAQ	PNFP	Tue, Jul 28, 2009	13.84	14.60	13.56	14.49
2039	NASDAQ	PNFP	Mon, Jul 27, 2009	13.26	14.12	13.21	13.99
2038	NASDAQ	PNFP	Fri, Jul 24, 2009	12.99	13.40	12.66	13.32
2037	NASDAQ	PNFP	Thu, Jul 23, 2009	12.05	13.12	11.90	13.05
2036	NASDAQ	PNFP	Wed, Jul 22, 2009	11.60	12.67	11.02	12.15
2035	NASDAQ	PNFP	Tue, Jul 21, 2009	12.98	13.04	12.36	12.40
2034	NASDAQ	PNFP	Mon, Jul 20, 2009	12.76	13.17	12.76	12.86
2033	NASDAQ	PNFP	Fri, Jul 17, 2009	13.39	13.78	12.42	12.65
2032	NASDAQ	PNFP	Thu, Jul 16, 2009	13.40	13.61	12.85	13.19
2031	NASDAQ	PNFP	Wed, Jul 15, 2009	13.45	13.74	13.17	13.50
2030	NASDAQ	PNFP	Tue, Jul 14, 2009	13.34	13.37	12.84	13.15
2029	NASDAQ	PNFP	Mon, Jul 13, 2009	12.67	13.38	12.65	13.22
2028	NASDAQ	PNFP	Fri, Jul 10, 2009	12.39	12.63	12.23	12.57
2027	NASDAQ	PNFP	Thu, Jul 9, 2009	12.76	13.00	12.50	12.56
2026	NASDAQ	PNFP	Wed, Jul 8, 2009	12.67	13.04	12.32	12.68
2025	NASDAQ	PNFP	Tue, Jul 7, 2009	12.68	12.99	12.47	12.65
2024	NASDAQ	PNFP	Mon, Jul 6, 2009	12.60	12.79	12.37	12.64
2023	NASDAQ	PNFP	Thu, Jul 2, 2009	13.00	13.11	12.44	12.60
2022	NASDAQ	PNFP	Wed, Jul 1, 2009	13.37	13.70	13.12	13.22
2021	NASDAQ	PNFP	Tue, Jun 30, 2009	13.75	14.05	13.03	13.32
2020	NASDAQ	PNFP	Mon, Jun 29, 2009	13.94	14.08	13.16	13.87
2019	NASDAQ	PNFP	Fri, Jun 26, 2009	13.78	14.05	13.55	14.01
2018	NASDAQ	PNFP	Thu, Jun 25, 2009	13.14	13.94	13.11	13.94
2017	NASDAQ	PNFP	Wed, Jun 24, 2009	13.30	13.86	13.26	13.30
2016	NASDAQ	PNFP	Tue, Jun 23, 2009	13.59	13.90	12.86	13.11
2015	NASDAQ	PNFP	Mon, Jun 22, 2009	14.23	14.29	13.15	13.43
2014	NASDAQ	PNFP	Fri, Jun 19, 2009	14.50	14.73	14.17	14.31
2013	NASDAQ	PNFP	Thu, Jun 18, 2009	13.65	14.27	13.52	14.25
2012	NASDAQ	PNFP	Wed, Jun 17, 2009	14.09	14.15	13.55	13.63
2011	NASDAQ	PNFP	Tue, Jun 16, 2009	14.32	14.59	14.15	14.19
2010	NASDAQ	PNFP	Mon, Jun 15, 2009	14.39	14.48	13.63	14.13
2009	NASDAQ	PNFP	Fri, Jun 12, 2009	14.34	14.59	13.81	14.43
2008	NASDAQ	PNFP	Thu, Jun 11, 2009	13.47	14.32	13.28	14.26
2007	NASDAQ	PNFP	Wed, Jun 10, 2009	14.96	15.03	14.19	14.36
2006	NASDAQ	PNFP	Tue, Jun 9, 2009	14.83	14.94	14.57	14.69
2005	NASDAQ	PNFP	Mon, Jun 8, 2009	14.50	14.96	14.50	14.70
2004	NASDAQ	PNFP	Fri, Jun 5, 2009	15.11	15.35	14.41	14.76
2003	NASDAQ	PNFP	Thu, Jun 4, 2009	14.28	15.07	14.24	14.90
2002	NASDAQ	PNFP	Wed, Jun 3, 2009	13.76	14.14	13.64	14.11
2001	NASDAQ	PNFP	Tue, Jun 2, 2009	14.31	14.50	13.65	13.76
2000	NASDAQ	PNFP	Mon, Jun 1, 2009	14.82	14.97	14.16	14.27
1999	NASDAQ	PNFP	Fri, May 29, 2009	14.38	14.79	14.09	14.50
1998	NASDAQ	PNFP	Thu, May 28, 2009	14.62	14.75	13.60	14.25
1997	NASDAQ	PNFP	Wed, May 27, 2009	15.30	15.51	14.35	14.45
1996	NASDAQ	PNFP	Tue, May 26, 2009	14.76	15.54	14.76	15.30
1995	NASDAQ	PNFP	Fri, May 22, 2009	15.89	15.93	14.75	14.93
1994	NASDAQ	PNFP	Thu, May 21, 2009	15.83	16.01	15.50	15.82
1993	NASDAQ	PNFP	Wed, May 20, 2009	17.12	17.66	15.83	15.96
1992	NASDAQ	PNFP	Tue, May 19, 2009	17.20	17.40	16.90	17.20
1991	NASDAQ	PNFP	Mon, May 18, 2009	17.20	17.56	16.86	17.41
1990	NASDAQ	PNFP	Fri, May 15, 2009	17.50	17.62	16.72	16.94
1989	NASDAQ	PNFP	Thu, May 14, 2009	17.14	17.61	17.02	17.41
1988	NASDAQ	PNFP	Wed, May 13, 2009	17.61	17.67	17.04	17.10
1987	NASDAQ	PNFP	Tue, May 12, 2009	18.53	18.70	16.94	18.00
1986	NASDAQ	PNFP	Mon, May 11, 2009	19.17	19.22	18.01	18.45
1985	NASDAQ	PNFP	Fri, May 8, 2009	18.81	19.76	18.39	19.65
1984	NASDAQ	PNFP	Thu, May 7, 2009	19.38	19.60	18.04	18.37
1983	NASDAQ	PNFP	Wed, May 6, 2009	17.71	19.09	17.71	18.92
1982	NASDAQ	PNFP	Tue, May 5, 2009	17.70	17.88	17.00	17.57
1981	NASDAQ	PNFP	Mon, May 4, 2009	16.14	17.93	15.99	17.92
1980	NASDAQ	PNFP	Fri, May 1, 2009	17.84	18.22	16.17	16.38
1979	NASDAQ	PNFP	Thu, Apr 30, 2009	18.67	18.79	17.79	17.84
1978	NASDAQ	PNFP	Wed, Apr 29, 2009	17.92	18.71	17.37	18.41
1977	NASDAQ	PNFP	Tue, Apr 28, 2009	17.38	18.17	17.25	17.82
1976	NASDAQ	PNFP	Mon, Apr 27, 2009	18.16	18.72	17.62	17.64
1975	NASDAQ	PNFP	Fri, Apr 24, 2009	18.27	19.31	17.96	18.73
1974	NASDAQ	PNFP	Thu, Apr 23, 2009	18.57	19.00	17.31	18.00
1973	NASDAQ	PNFP	Wed, Apr 22, 2009	17.21	19.07	17.20	18.27
1972	NASDAQ	PNFP	Tue, Apr 21, 2009	18.95	19.27	17.25	17.97
1971	NASDAQ	PNFP	Mon, Apr 20, 2009	21.09	21.13	19.76	20.39
1970	NASDAQ	PNFP	Fri, Apr 17, 2009	21.45	22.65	20.95	22.20
1969	NASDAQ	PNFP	Thu, Apr 16, 2009	21.14	21.64	20.03	21.38
1968	NASDAQ	PNFP	Wed, Apr 15, 2009	20.37	21.06	19.78	20.96
1967	NASDAQ	PNFP	Tue, Apr 14, 2009	21.64	21.82	20.47	20.60
1966	NASDAQ	PNFP	Mon, Apr 13, 2009	21.23	22.41	21.05	22.27
1965	NASDAQ	PNFP	Thu, Apr 9, 2009	20.86	22.00	20.75	22.00
1964	NASDAQ	PNFP	Wed, Apr 8, 2009	21.10	21.30	19.84	20.34
1963	NASDAQ	PNFP	Tue, Apr 7, 2009	21.65	21.86	20.83	20.85
1962	NASDAQ	PNFP	Mon, Apr 6, 2009	22.80	23.23	21.59	21.98
1961	NASDAQ	PNFP	Fri, Apr 3, 2009	23.05	23.24	21.83	23.10
1960	NASDAQ	PNFP	Thu, Apr 2, 2009	23.04	23.60	22.59	23.10
1959	NASDAQ	PNFP	Wed, Apr 1, 2009	23.26	24.01	22.15	22.49
1958	NASDAQ	PNFP	Tue, Mar 31, 2009	23.55	24.01	23.10	23.71
1957	NASDAQ	PNFP	Mon, Mar 30, 2009	23.55	23.78	22.56	23.16
1956	NASDAQ	PNFP	Fri, Mar 27, 2009	24.51	25.10	23.74	23.75
1955	NASDAQ	PNFP	Thu, Mar 26, 2009	24.50	25.00	24.28	25.00
1954	NASDAQ	PNFP	Wed, Mar 25, 2009	22.20	23.28	21.14	23.04
1953	NASDAQ	PNFP	Tue, Mar 24, 2009	22.83	23.83	21.78	21.87
1952	NASDAQ	PNFP	Mon, Mar 23, 2009	22.12	23.20	21.81	23.17
1951	NASDAQ	PNFP	Fri, Mar 20, 2009	21.03	22.50	20.36	21.69
1950	NASDAQ	PNFP	Thu, Mar 19, 2009	21.32	22.06	20.41	20.78
1949	NASDAQ	PNFP	Wed, Mar 18, 2009	19.93	21.28	19.66	21.14
1948	NASDAQ	PNFP	Tue, Mar 17, 2009	18.22	19.98	18.01	19.78
1947	NASDAQ	PNFP	Mon, Mar 16, 2009	17.57	18.90	17.57	18.28
1946	NASDAQ	PNFP	Fri, Mar 13, 2009	17.64	18.11	17.27	17.42
1945	NASDAQ	PNFP	Thu, Mar 12, 2009	15.76	17.65	15.62	17.56
1944	NASDAQ	PNFP	Wed, Mar 11, 2009	15.33	16.40	15.25	15.93
1943	NASDAQ	PNFP	Tue, Mar 10, 2009	14.06	15.45	14.00	15.38
1942	NASDAQ	PNFP	Mon, Mar 9, 2009	13.56	14.41	13.56	13.70
1941	NASDAQ	PNFP	Fri, Mar 6, 2009	14.92	15.26	13.32	13.76
1940	NASDAQ	PNFP	Thu, Mar 5, 2009	17.22	17.27	14.64	14.76
1939	NASDAQ	PNFP	Wed, Mar 4, 2009	17.73	18.00	17.20	17.67
1938	NASDAQ	PNFP	Tue, Mar 3, 2009	18.37	18.44	17.18	17.48
1937	NASDAQ	PNFP	Mon, Mar 2, 2009	19.40	20.05	17.92	18.08
1936	NASDAQ	PNFP	Fri, Feb 27, 2009	20.03	20.51	19.75	19.84
1935	NASDAQ	PNFP	Thu, Feb 26, 2009	19.36	20.57	19.25	20.01
1934	NASDAQ	PNFP	Wed, Feb 25, 2009	19.67	19.67	18.30	19.10
1933	NASDAQ	PNFP	Tue, Feb 24, 2009	19.09	19.70	18.58	19.41
1932	NASDAQ	PNFP	Mon, Feb 23, 2009	20.65	20.92	18.66	18.75
1931	NASDAQ	PNFP	Fri, Feb 20, 2009	21.00	22.00	19.03	19.41
1930	NASDAQ	PNFP	Thu, Feb 19, 2009	23.62	23.73	21.31	21.31
1929	NASDAQ	PNFP	Wed, Feb 18, 2009	23.13	23.71	22.78	23.26
1928	NASDAQ	PNFP	Tue, Feb 17, 2009	23.54	23.76	22.82	22.97
1927	NASDAQ	PNFP	Fri, Feb 13, 2009	24.83	24.85	23.92	23.99
1926	NASDAQ	PNFP	Thu, Feb 12, 2009	24.02	24.93	23.72	24.81
1925	NASDAQ	PNFP	Wed, Feb 11, 2009	23.80	25.00	23.59	24.41
1924	NASDAQ	PNFP	Tue, Feb 10, 2009	25.00	25.50	23.55	23.59
1923	NASDAQ	PNFP	Mon, Feb 9, 2009	25.61	25.98	25.02	25.54
1922	NASDAQ	PNFP	Fri, Feb 6, 2009	24.21	25.84	24.21	25.81
1921	NASDAQ	PNFP	Thu, Feb 5, 2009	23.24	24.80	22.99	24.25
1920	NASDAQ	PNFP	Wed, Feb 4, 2009	23.33	24.42	23.25	23.37
1919	NASDAQ	PNFP	Tue, Feb 3, 2009	24.30	24.46	23.03	23.39
1918	NASDAQ	PNFP	Mon, Feb 2, 2009	23.47	24.21	23.21	24.05
1917	NASDAQ	PNFP	Fri, Jan 30, 2009	24.68	25.03	23.52	23.63
1916	NASDAQ	PNFP	Thu, Jan 29, 2009	24.87	25.97	24.21	24.31
1915	NASDAQ	PNFP	Wed, Jan 28, 2009	24.50	25.59	24.50	25.15
1914	NASDAQ	PNFP	Tue, Jan 27, 2009	23.98	24.82	23.45	24.27
1913	NASDAQ	PNFP	Mon, Jan 26, 2009	23.02	24.03	22.92	23.95
1912	NASDAQ	PNFP	Fri, Jan 23, 2009	21.62	23.37	21.34	22.91
1911	NASDAQ	PNFP	Thu, Jan 22, 2009	22.88	23.40	21.75	22.24
1910	NASDAQ	PNFP	Wed, Jan 21, 2009	20.26	23.73	20.01	23.51
1909	NASDAQ	PNFP	Tue, Jan 20, 2009	21.75	22.04	19.82	20.09
1908	NASDAQ	PNFP	Fri, Jan 16, 2009	23.31	23.54	21.31	22.18
1907	NASDAQ	PNFP	Thu, Jan 15, 2009	23.44	23.68	22.00	23.10
1906	NASDAQ	PNFP	Wed, Jan 14, 2009	24.65	24.94	23.38	23.39
1905	NASDAQ	PNFP	Tue, Jan 13, 2009	24.80	25.08	24.50	24.91
1904	NASDAQ	PNFP	Mon, Jan 12, 2009	25.05	25.92	24.75	24.76
1903	NASDAQ	PNFP	Fri, Jan 9, 2009	26.93	26.93	25.00	25.02
1902	NASDAQ	PNFP	Thu, Jan 8, 2009	27.11	27.65	26.60	26.85
1901	NASDAQ	PNFP	Wed, Jan 7, 2009	28.89	29.00	27.00	27.09
1900	NASDAQ	PNFP	Tue, Jan 6, 2009	28.95	29.40	28.18	29.02
1899	NASDAQ	PNFP	Mon, Jan 5, 2009	29.40	29.40	28.09	28.87
1898	NASDAQ	PNFP	Fri, Jan 2, 2009	29.90	29.90	28.89	29.25
1897	NASDAQ	PNFP	Wed, Dec 31, 2008	29.00	30.00	28.43	29.81
1896	NASDAQ	PNFP	Tue, Dec 30, 2008	27.18	29.00	26.93	29.00
1895	NASDAQ	PNFP	Mon, Dec 29, 2008	27.06	27.24	26.28	27.17
1894	NASDAQ	PNFP	Fri, Dec 26, 2008	26.63	27.00	26.00	26.92
1893	NASDAQ	PNFP	Wed, Dec 24, 2008	26.72	27.00	26.05	26.43
1892	NASDAQ	PNFP	Tue, Dec 23, 2008	26.49	27.06	25.97	26.70
1891	NASDAQ	PNFP	Mon, Dec 22, 2008	26.44	26.73	25.11	26.21
1890	NASDAQ	PNFP	Fri, Dec 19, 2008	27.89	28.21	26.13	26.36
1889	NASDAQ	PNFP	Thu, Dec 18, 2008	26.88	27.49	26.62	27.21
1888	NASDAQ	PNFP	Wed, Dec 17, 2008	26.54	27.13	25.97	26.75
1887	NASDAQ	PNFP	Tue, Dec 16, 2008	25.65	26.95	25.32	26.77
1886	NASDAQ	PNFP	Mon, Dec 15, 2008	26.46	26.46	24.89	25.05
1885	NASDAQ	PNFP	Fri, Dec 12, 2008	25.25	26.60	25.25	26.37
1884	NASDAQ	PNFP	Thu, Dec 11, 2008	26.25	26.97	25.37	25.37
1883	NASDAQ	PNFP	Wed, Dec 10, 2008	26.93	27.50	25.83	26.50
1882	NASDAQ	PNFP	Tue, Dec 9, 2008	27.33	28.40	26.42	26.68
1881	NASDAQ	PNFP	Mon, Dec 8, 2008	27.45	28.04	27.16	27.79
1880	NASDAQ	PNFP	Fri, Dec 5, 2008	25.40	27.45	24.68	27.45
1879	NASDAQ	PNFP	Thu, Dec 4, 2008	25.62	27.30	24.94	25.74
1878	NASDAQ	PNFP	Wed, Dec 3, 2008	24.92	27.10	24.51	26.02
1877	NASDAQ	PNFP	Tue, Dec 2, 2008	24.12	25.84	23.94	25.71
1876	NASDAQ	PNFP	Mon, Dec 1, 2008	26.50	27.06	23.27	23.46
1875	NASDAQ	PNFP	Fri, Nov 28, 2008	27.02	27.54	26.41	27.50
1874	NASDAQ	PNFP	Wed, Nov 26, 2008	26.04	27.63	25.94	27.61
1873	NASDAQ	PNFP	Tue, Nov 25, 2008	27.23	27.23	25.57	26.71
1872	NASDAQ	PNFP	Mon, Nov 24, 2008	25.44	27.25	24.00	27.24
1871	NASDAQ	PNFP	Fri, Nov 21, 2008	23.05	24.84	22.01	24.33
1870	NASDAQ	PNFP	Thu, Nov 20, 2008	23.69	24.59	22.11	22.32
1869	NASDAQ	PNFP	Wed, Nov 19, 2008	25.52	26.50	23.60	23.78
1868	NASDAQ	PNFP	Tue, Nov 18, 2008	25.70	26.67	24.59	25.89
1867	NASDAQ	PNFP	Mon, Nov 17, 2008	25.35	26.38	25.01	25.58
1866	NASDAQ	PNFP	Fri, Nov 14, 2008	26.89	27.71	25.31	25.71
1865	NASDAQ	PNFP	Thu, Nov 13, 2008	25.42	27.69	24.13	27.49
1864	NASDAQ	PNFP	Wed, Nov 12, 2008	26.00	27.44	25.03	25.14
1863	NASDAQ	PNFP	Tue, Nov 11, 2008	26.20	27.48	26.00	26.26
1862	NASDAQ	PNFP	Mon, Nov 10, 2008	28.86	28.99	26.35	26.59
1861	NASDAQ	PNFP	Fri, Nov 7, 2008	27.34	28.33	27.16	28.33
1860	NASDAQ	PNFP	Thu, Nov 6, 2008	27.16	29.49	26.97	27.07
1859	NASDAQ	PNFP	Wed, Nov 5, 2008	28.77	29.86	27.07	27.51
1858	NASDAQ	PNFP	Tue, Nov 4, 2008	29.25	29.98	28.33	29.29
1857	NASDAQ	PNFP	Mon, Nov 3, 2008	29.01	29.95	28.38	29.70
1856	NASDAQ	PNFP	Fri, Oct 31, 2008	28.44	29.50	27.61	29.26
1855	NASDAQ	PNFP	Thu, Oct 30, 2008	28.50	28.68	26.83	28.68
1854	NASDAQ	PNFP	Wed, Oct 29, 2008	27.01	28.37	26.68	27.92
1853	NASDAQ	PNFP	Tue, Oct 28, 2008	25.23	27.50	24.09	27.48
1852	NASDAQ	PNFP	Mon, Oct 27, 2008	24.24	25.82	23.87	24.37
1851	NASDAQ	PNFP	Fri, Oct 24, 2008	22.01	25.02	22.01	24.52
1850	NASDAQ	PNFP	Thu, Oct 23, 2008	25.03	26.21	22.90	23.39
1849	NASDAQ	PNFP	Wed, Oct 22, 2008	25.73	27.14	24.76	24.89
1848	NASDAQ	PNFP	Tue, Oct 21, 2008	26.08	27.22	25.76	25.98
1847	NASDAQ	PNFP	Mon, Oct 20, 2008	27.03	27.77	26.00	26.94
1846	NASDAQ	PNFP	Fri, Oct 17, 2008	26.34	28.00	26.04	26.33
1845	NASDAQ	PNFP	Thu, Oct 16, 2008	25.50	28.00	22.84	28.00
1844	NASDAQ	PNFP	Wed, Oct 15, 2008	26.10	27.13	24.68	24.98
1843	NASDAQ	PNFP	Tue, Oct 14, 2008	28.08	28.52	25.63	26.95
1842	NASDAQ	PNFP	Mon, Oct 13, 2008	25.96	27.97	25.25	27.97
1841	NASDAQ	PNFP	Fri, Oct 10, 2008	22.80	25.78	22.12	24.96
1840	NASDAQ	PNFP	Thu, Oct 9, 2008	26.34	27.00	23.06	23.06
1839	NASDAQ	PNFP	Wed, Oct 8, 2008	24.48	30.00	24.36	25.70
1838	NASDAQ	PNFP	Tue, Oct 7, 2008	27.66	29.85	24.96	25.05
1837	NASDAQ	PNFP	Mon, Oct 6, 2008	28.11	30.86	27.43	27.63
1836	NASDAQ	PNFP	Fri, Oct 3, 2008	29.42	32.00	28.41	28.54
1835	NASDAQ	PNFP	Thu, Oct 2, 2008	30.78	31.13	28.53	28.59
1834	NASDAQ	PNFP	Wed, Oct 1, 2008	31.50	31.50	29.71	31.02
1833	NASDAQ	PNFP	Tue, Sep 30, 2008	30.00	31.49	29.17	30.80
1832	NASDAQ	PNFP	Mon, Sep 29, 2008	30.72	31.70	29.13	29.75
1831	NASDAQ	PNFP	Fri, Sep 26, 2008	29.07	31.50	29.07	31.30
1830	NASDAQ	PNFP	Thu, Sep 25, 2008	30.96	31.07	30.01	30.27
1829	NASDAQ	PNFP	Wed, Sep 24, 2008	29.14	31.39	29.03	30.45
1828	NASDAQ	PNFP	Tue, Sep 23, 2008	30.71	31.64	29.00	29.35
1827	NASDAQ	PNFP	Mon, Sep 22, 2008	31.58	31.99	28.76	31.21
1826	NASDAQ	PNFP	Fri, Sep 19, 2008	33.51	36.57	31.00	32.25
1825	NASDAQ	PNFP	Thu, Sep 18, 2008	28.00	31.00	26.82	30.99
1824	NASDAQ	PNFP	Wed, Sep 17, 2008	27.02	28.00	26.53	27.77
1823	NASDAQ	PNFP	Tue, Sep 16, 2008	25.48	28.31	25.48	28.31
1822	NASDAQ	PNFP	Mon, Sep 15, 2008	26.99	27.75	26.49	26.71
1821	NASDAQ	PNFP	Fri, Sep 12, 2008	27.69	28.50	27.07	27.19
1820	NASDAQ	PNFP	Thu, Sep 11, 2008	26.27	28.17	26.12	28.17
1819	NASDAQ	PNFP	Wed, Sep 10, 2008	27.07	28.45	27.01	28.28
1818	NASDAQ	PNFP	Tue, Sep 9, 2008	27.21	27.91	26.48	26.68
1817	NASDAQ	PNFP	Mon, Sep 8, 2008	27.45	28.77	26.70	27.51
1816	NASDAQ	PNFP	Fri, Sep 5, 2008	25.75	27.00	25.21	26.93
1815	NASDAQ	PNFP	Thu, Sep 4, 2008	26.23	26.51	25.92	26.04
1814	NASDAQ	PNFP	Wed, Sep 3, 2008	25.55	26.66	24.96	26.66
1813	NASDAQ	PNFP	Tue, Sep 2, 2008	25.94	26.00	24.91	25.63
1812	NASDAQ	PNFP	Fri, Aug 29, 2008	25.31	25.67	24.95	25.32
1811	NASDAQ	PNFP	Thu, Aug 28, 2008	25.72	25.72	24.98	25.39
1810	NASDAQ	PNFP	Wed, Aug 27, 2008	24.89	25.79	24.71	25.46
1809	NASDAQ	PNFP	Tue, Aug 26, 2008	24.40	24.99	24.36	24.96
1808	NASDAQ	PNFP	Mon, Aug 25, 2008	24.76	25.04	24.14	24.45
1807	NASDAQ	PNFP	Fri, Aug 22, 2008	23.79	25.20	23.79	24.97
1806	NASDAQ	PNFP	Thu, Aug 21, 2008	24.50	24.50	23.74	23.76
1805	NASDAQ	PNFP	Wed, Aug 20, 2008	24.78	25.42	23.86	24.55
1804	NASDAQ	PNFP	Tue, Aug 19, 2008	25.61	25.94	24.49	24.70
1803	NASDAQ	PNFP	Mon, Aug 18, 2008	27.21	27.26	25.81	26.04
1802	NASDAQ	PNFP	Fri, Aug 15, 2008	27.24	27.46	26.58	27.20
1801	NASDAQ	PNFP	Thu, Aug 14, 2008	25.94	27.06	25.88	26.92
1800	NASDAQ	PNFP	Wed, Aug 13, 2008	26.07	26.57	25.58	26.16
1799	NASDAQ	PNFP	Tue, Aug 12, 2008	26.90	27.20	25.89	26.24
1798	NASDAQ	PNFP	Mon, Aug 11, 2008	25.86	27.17	25.77	27.15
1797	NASDAQ	PNFP	Fri, Aug 8, 2008	25.46	25.98	25.29	25.85
1796	NASDAQ	PNFP	Thu, Aug 7, 2008	25.03	25.53	24.35	25.53
1795	NASDAQ	PNFP	Wed, Aug 6, 2008	25.37	25.80	24.53	25.48
1794	NASDAQ	PNFP	Tue, Aug 5, 2008	25.47	25.64	23.86	25.56
1793	NASDAQ	PNFP	Mon, Aug 4, 2008	25.86	25.86	24.35	24.97
1792	NASDAQ	PNFP	Fri, Aug 1, 2008	25.52	25.96	24.29	25.89
1791	NASDAQ	PNFP	Thu, Jul 31, 2008	25.08	25.84	25.05	25.21
1790	NASDAQ	PNFP	Wed, Jul 30, 2008	25.83	25.87	25.05	25.61
1789	NASDAQ	PNFP	Tue, Jul 29, 2008	23.43	25.82	23.43	25.70
1788	NASDAQ	PNFP	Mon, Jul 28, 2008	25.66	25.66	23.02	23.34
1787	NASDAQ	PNFP	Fri, Jul 25, 2008	25.97	25.97	25.13	25.83
1786	NASDAQ	PNFP	Thu, Jul 24, 2008	25.19	26.00	25.00	25.68
1785	NASDAQ	PNFP	Wed, Jul 23, 2008	25.06	25.39	24.22	25.02
1784	NASDAQ	PNFP	Tue, Jul 22, 2008	22.01	25.05	21.93	25.05
1783	NASDAQ	PNFP	Mon, Jul 21, 2008	24.13	25.21	22.00	23.50
1782	NASDAQ	PNFP	Fri, Jul 18, 2008	23.72	25.20	22.46	25.06
1781	NASDAQ	PNFP	Thu, Jul 17, 2008	23.91	25.00	23.21	24.45
1780	NASDAQ	PNFP	Wed, Jul 16, 2008	22.10	24.49	21.89	24.35
1779	NASDAQ	PNFP	Tue, Jul 15, 2008	20.58	23.17	20.20	22.13
1778	NASDAQ	PNFP	Mon, Jul 14, 2008	21.74	22.84	20.70	21.15
1777	NASDAQ	PNFP	Fri, Jul 11, 2008	19.91	20.46	19.30	20.44
1776	NASDAQ	PNFP	Thu, Jul 10, 2008	20.13	20.80	19.84	20.34
1775	NASDAQ	PNFP	Wed, Jul 9, 2008	21.85	21.85	20.09	20.17
1774	NASDAQ	PNFP	Tue, Jul 8, 2008	19.73	21.90	19.52	21.81
1773	NASDAQ	PNFP	Mon, Jul 7, 2008	20.08	20.70	19.59	19.65
1772	NASDAQ	PNFP	Thu, Jul 3, 2008	19.72	20.08	19.52	19.92
1771	NASDAQ	PNFP	Wed, Jul 2, 2008	20.03	20.89	19.57	19.63
1770	NASDAQ	PNFP	Tue, Jul 1, 2008	20.00	20.72	19.53	20.09
1769	NASDAQ	PNFP	Mon, Jun 30, 2008	21.90	21.91	20.05	20.09
1768	NASDAQ	PNFP	Fri, Jun 27, 2008	22.27	22.44	21.40	21.50
1767	NASDAQ	PNFP	Thu, Jun 26, 2008	23.18	23.18	22.24	22.28
1766	NASDAQ	PNFP	Wed, Jun 25, 2008	22.91	23.99	22.91	23.51
1765	NASDAQ	PNFP	Tue, Jun 24, 2008	22.70	23.27	22.55	22.87
1764	NASDAQ	PNFP	Mon, Jun 23, 2008	23.40	23.40	22.34	22.76
1763	NASDAQ	PNFP	Fri, Jun 20, 2008	23.24	23.60	22.65	23.21
1762	NASDAQ	PNFP	Thu, Jun 19, 2008	23.03	23.55	22.66	23.38
1761	NASDAQ	PNFP	Wed, Jun 18, 2008	23.55	23.55	22.90	23.04
1760	NASDAQ	PNFP	Tue, Jun 17, 2008	24.81	25.15	23.67	23.67
1759	NASDAQ	PNFP	Mon, Jun 16, 2008	24.25	25.04	24.25	24.95
1758	NASDAQ	PNFP	Fri, Jun 13, 2008	25.14	25.21	23.94	24.32
1757	NASDAQ	PNFP	Thu, Jun 12, 2008	24.79	25.38	24.59	24.74
1756	NASDAQ	PNFP	Wed, Jun 11, 2008	25.25	25.30	24.50	24.50
1755	NASDAQ	PNFP	Tue, Jun 10, 2008	24.62	25.51	24.54	25.31
1754	NASDAQ	PNFP	Mon, Jun 9, 2008	25.20	25.34	24.51	24.93
1753	NASDAQ	PNFP	Fri, Jun 6, 2008	26.20	26.20	25.03	25.04
1752	NASDAQ	PNFP	Thu, Jun 5, 2008	25.22	26.37	25.08	26.37
1751	NASDAQ	PNFP	Wed, Jun 4, 2008	25.65	25.66	25.17	25.31
1750	NASDAQ	PNFP	Tue, Jun 3, 2008	26.13	26.13	25.43	25.80
1749	NASDAQ	PNFP	Mon, Jun 2, 2008	26.81	27.93	25.26	25.93
1748	NASDAQ	PNFP	Fri, May 30, 2008	27.50	27.50	26.75	26.89
1747	NASDAQ	PNFP	Thu, May 29, 2008	26.97	27.50	26.78	27.37
1746	NASDAQ	PNFP	Wed, May 28, 2008	28.00	28.00	26.73	27.00
1745	NASDAQ	PNFP	Tue, May 27, 2008	26.90	27.85	26.90	27.75
1744	NASDAQ	PNFP	Fri, May 23, 2008	26.58	27.10	26.30	26.80
1743	NASDAQ	PNFP	Thu, May 22, 2008	26.44	27.05	26.25	26.76
1742	NASDAQ	PNFP	Wed, May 21, 2008	26.14	26.41	26.07	26.25
1741	NASDAQ	PNFP	Tue, May 20, 2008	25.98	26.21	25.83	26.07
1740	NASDAQ	PNFP	Mon, May 19, 2008	26.56	26.91	26.04	26.15
1739	NASDAQ	PNFP	Fri, May 16, 2008	26.94	27.42	26.00	26.64
1738	NASDAQ	PNFP	Thu, May 15, 2008	26.79	27.04	26.44	26.73
1737	NASDAQ	PNFP	Wed, May 14, 2008	27.16	27.58	26.83	26.83
1736	NASDAQ	PNFP	Tue, May 13, 2008	27.29	27.75	26.74	27.11
1735	NASDAQ	PNFP	Mon, May 12, 2008	26.40	27.44	26.24	27.21
1734	NASDAQ	PNFP	Fri, May 9, 2008	25.68	26.72	25.60	26.30
1733	NASDAQ	PNFP	Thu, May 8, 2008	26.79	26.83	25.69	26.00
1732	NASDAQ	PNFP	Wed, May 7, 2008	28.35	28.39	26.63	26.69
1731	NASDAQ	PNFP	Tue, May 6, 2008	27.71	28.32	27.13	28.27
1730	NASDAQ	PNFP	Mon, May 5, 2008	28.22	28.25	27.65	27.87
1729	NASDAQ	PNFP	Fri, May 2, 2008	28.55	28.88	28.05	28.25
1728	NASDAQ	PNFP	Thu, May 1, 2008	27.14	28.48	27.14	28.21
1727	NASDAQ	PNFP	Wed, Apr 30, 2008	27.95	28.13	27.01	27.10
1726	NASDAQ	PNFP	Tue, Apr 29, 2008	28.95	28.95	27.78	27.81
1725	NASDAQ	PNFP	Mon, Apr 28, 2008	27.55	29.29	27.52	29.05
1724	NASDAQ	PNFP	Fri, Apr 25, 2008	27.51	27.98	26.75	27.64
1723	NASDAQ	PNFP	Thu, Apr 24, 2008	26.56	27.54	26.00	27.34
1722	NASDAQ	PNFP	Wed, Apr 23, 2008	26.47	26.55	25.90	26.49
1721	NASDAQ	PNFP	Tue, Apr 22, 2008	26.70	26.81	25.83	26.61
1720	NASDAQ	PNFP	Mon, Apr 21, 2008	27.53	27.79	26.85	26.85
1719	NASDAQ	PNFP	Fri, Apr 18, 2008	28.00	28.17	27.70	27.81
1718	NASDAQ	PNFP	Thu, Apr 17, 2008	26.62	27.70	26.03	27.52
1717	NASDAQ	PNFP	Wed, Apr 16, 2008	25.00	26.85	24.45	26.62
1716	NASDAQ	PNFP	Tue, Apr 15, 2008	24.23	25.47	23.15	23.79
1715	NASDAQ	PNFP	Mon, Apr 14, 2008	24.00	24.51	22.99	23.02
1714	NASDAQ	PNFP	Fri, Apr 11, 2008	24.02	24.80	24.00	24.07
1713	NASDAQ	PNFP	Thu, Apr 10, 2008	24.23	24.75	24.01	24.40
1712	NASDAQ	PNFP	Wed, Apr 9, 2008	25.33	25.38	24.17	24.19
1711	NASDAQ	PNFP	Tue, Apr 8, 2008	25.17	25.48	24.92	25.35
1710	NASDAQ	PNFP	Mon, Apr 7, 2008	25.94	25.94	25.29	25.42
1709	NASDAQ	PNFP	Fri, Apr 4, 2008	26.57	26.71	25.74	25.79
1708	NASDAQ	PNFP	Thu, Apr 3, 2008	26.64	26.93	26.45	26.58
1707	NASDAQ	PNFP	Wed, Apr 2, 2008	27.00	27.01	26.24	26.94
1706	NASDAQ	PNFP	Tue, Apr 1, 2008	26.13	27.08	25.96	27.06
1705	NASDAQ	PNFP	Mon, Mar 31, 2008	25.50	26.40	25.00	25.60
1704	NASDAQ	PNFP	Fri, Mar 28, 2008	25.75	26.07	25.34	25.41
1703	NASDAQ	PNFP	Thu, Mar 27, 2008	26.46	26.46	25.48	25.76
1702	NASDAQ	PNFP	Wed, Mar 26, 2008	26.44	26.69	25.61	26.38
1701	NASDAQ	PNFP	Tue, Mar 25, 2008	26.41	26.75	25.53	26.62
1700	NASDAQ	PNFP	Mon, Mar 24, 2008	25.98	26.38	24.95	26.38
1699	NASDAQ	PNFP	Thu, Mar 20, 2008	24.64	26.00	23.87	25.81
1698	NASDAQ	PNFP	Wed, Mar 19, 2008	25.00	25.63	23.85	24.33
1697	NASDAQ	PNFP	Tue, Mar 18, 2008	23.90	25.00	23.06	25.00
1696	NASDAQ	PNFP	Mon, Mar 17, 2008	22.42	23.90	22.09	23.39
1695	NASDAQ	PNFP	Fri, Mar 14, 2008	23.50	23.72	22.93	23.06
1694	NASDAQ	PNFP	Thu, Mar 13, 2008	21.96	23.31	21.62	23.26
1693	NASDAQ	PNFP	Wed, Mar 12, 2008	22.56	23.10	22.10	22.20
1692	NASDAQ	PNFP	Tue, Mar 11, 2008	21.72	22.69	21.51	22.48
1691	NASDAQ	PNFP	Mon, Mar 10, 2008	21.55	21.71	21.01	21.08
1690	NASDAQ	PNFP	Fri, Mar 7, 2008	20.82	21.88	20.82	21.41
1689	NASDAQ	PNFP	Thu, Mar 6, 2008	21.51	21.91	21.00	21.00
1688	NASDAQ	PNFP	Wed, Mar 5, 2008	22.31	22.33	21.30	21.60
1687	NASDAQ	PNFP	Tue, Mar 4, 2008	22.30	22.43	21.65	22.11
1686	NASDAQ	PNFP	Mon, Mar 3, 2008	22.98	23.10	22.26	22.55
1685	NASDAQ	PNFP	Fri, Feb 29, 2008	23.13	23.49	22.72	22.94
1684	NASDAQ	PNFP	Thu, Feb 28, 2008	23.37	23.76	23.18	23.31
1683	NASDAQ	PNFP	Wed, Feb 27, 2008	24.29	24.44	23.02	23.61
1682	NASDAQ	PNFP	Tue, Feb 26, 2008	23.71	24.69	23.66	24.58
1681	NASDAQ	PNFP	Mon, Feb 25, 2008	23.35	24.07	23.09	24.06
1680	NASDAQ	PNFP	Fri, Feb 22, 2008	23.06	23.47	22.60	23.30
1679	NASDAQ	PNFP	Thu, Feb 21, 2008	23.69	23.96	22.92	23.07
1678	NASDAQ	PNFP	Wed, Feb 20, 2008	22.90	23.64	22.86	23.48
1677	NASDAQ	PNFP	Tue, Feb 19, 2008	23.59	23.78	22.88	23.05
1676	NASDAQ	PNFP	Fri, Feb 15, 2008	22.85	23.47	22.83	23.42
1675	NASDAQ	PNFP	Thu, Feb 14, 2008	24.20	24.20	22.85	23.02
1674	NASDAQ	PNFP	Wed, Feb 13, 2008	23.50	24.19	23.33	24.19
1673	NASDAQ	PNFP	Tue, Feb 12, 2008	23.11	23.83	23.02	23.24
1672	NASDAQ	PNFP	Mon, Feb 11, 2008	23.77	23.77	22.79	22.95
1671	NASDAQ	PNFP	Fri, Feb 8, 2008	23.36	24.04	23.01	23.39
1670	NASDAQ	PNFP	Thu, Feb 7, 2008	22.94	23.95	22.94	23.94
1669	NASDAQ	PNFP	Wed, Feb 6, 2008	23.46	24.01	22.96	23.12
1668	NASDAQ	PNFP	Tue, Feb 5, 2008	23.17	24.16	22.87	23.15
1667	NASDAQ	PNFP	Mon, Feb 4, 2008	24.00	24.13	23.10	23.70
1666	NASDAQ	PNFP	Fri, Feb 1, 2008	22.50	24.85	22.50	23.99
1665	NASDAQ	PNFP	Thu, Jan 31, 2008	22.43	23.21	21.73	22.35
1664	NASDAQ	PNFP	Wed, Jan 30, 2008	23.50	23.90	22.28	22.51
1663	NASDAQ	PNFP	Tue, Jan 29, 2008	24.17	24.38	23.27	23.70
1662	NASDAQ	PNFP	Mon, Jan 28, 2008	24.00	24.49	23.31	23.97
1661	NASDAQ	PNFP	Fri, Jan 25, 2008	24.91	25.26	23.86	24.18
1660	NASDAQ	PNFP	Thu, Jan 24, 2008	24.46	24.91	23.96	24.83
1659	NASDAQ	PNFP	Wed, Jan 23, 2008	21.16	24.42	21.16	24.27
1658	NASDAQ	PNFP	Tue, Jan 22, 2008	21.00	22.25	20.82	21.39
1657	NASDAQ	PNFP	Fri, Jan 18, 2008	21.48	22.60	21.00	21.51
1656	NASDAQ	PNFP	Thu, Jan 17, 2008	22.89	22.89	21.81	21.95
1655	NASDAQ	PNFP	Wed, Jan 16, 2008	22.07	23.26	22.07	22.55
1654	NASDAQ	PNFP	Tue, Jan 15, 2008	22.05	22.95	22.00	22.08
1653	NASDAQ	PNFP	Mon, Jan 14, 2008	22.45	22.76	22.29	22.41
1652	NASDAQ	PNFP	Fri, Jan 11, 2008	22.79	23.05	22.19	22.19
1651	NASDAQ	PNFP	Thu, Jan 10, 2008	22.21	23.48	21.50	22.92
1650	NASDAQ	PNFP	Wed, Jan 9, 2008	22.09	23.03	21.81	22.17
1649	NASDAQ	PNFP	Tue, Jan 8, 2008	22.99	23.48	22.00	22.03
1648	NASDAQ	PNFP	Mon, Jan 7, 2008	23.08	23.33	22.05	22.93
1647	NASDAQ	PNFP	Fri, Jan 4, 2008	23.65	23.86	22.35	23.02
1646	NASDAQ	PNFP	Thu, Jan 3, 2008	24.78	25.02	23.82	24.18
1645	NASDAQ	PNFP	Wed, Jan 2, 2008	25.24	25.25	24.25	24.46
1644	NASDAQ	PNFP	Mon, Dec 31, 2007	25.17	25.82	24.85	25.42
1643	NASDAQ	PNFP	Fri, Dec 28, 2007	25.93	26.48	25.00	25.44
1642	NASDAQ	PNFP	Thu, Dec 27, 2007	26.51	26.96	25.05	25.51
1641	NASDAQ	PNFP	Wed, Dec 26, 2007	26.66	27.22	26.34	27.14
1640	NASDAQ	PNFP	Mon, Dec 24, 2007	27.20	27.21	26.62	26.95
1639	NASDAQ	PNFP	Fri, Dec 21, 2007	26.12	27.02	25.30	27.02
1638	NASDAQ	PNFP	Thu, Dec 20, 2007	27.65	27.65	24.85	25.50
1637	NASDAQ	PNFP	Wed, Dec 19, 2007	27.25	27.38	26.60	27.31
1636	NASDAQ	PNFP	Tue, Dec 18, 2007	26.89	27.65	26.19	27.45
1635	NASDAQ	PNFP	Mon, Dec 17, 2007	26.57	26.75	26.51	26.51
1634	NASDAQ	PNFP	Fri, Dec 14, 2007	27.22	27.67	26.50	26.68
1633	NASDAQ	PNFP	Thu, Dec 13, 2007	27.31	27.68	26.42	27.67
1632	NASDAQ	PNFP	Wed, Dec 12, 2007	28.01	28.04	26.89	27.62
1631	NASDAQ	PNFP	Tue, Dec 11, 2007	29.14	29.49	27.19	27.19
1630	NASDAQ	PNFP	Mon, Dec 10, 2007	28.98	29.42	28.54	28.94
1629	NASDAQ	PNFP	Fri, Dec 7, 2007	29.55	29.60	28.86	28.97
1628	NASDAQ	PNFP	Thu, Dec 6, 2007	28.37	29.50	28.33	29.50
1627	NASDAQ	PNFP	Wed, Dec 5, 2007	28.37	28.50	27.95	28.40
1626	NASDAQ	PNFP	Tue, Dec 4, 2007	28.00	28.37	27.75	27.78
1625	NASDAQ	PNFP	Mon, Dec 3, 2007	29.38	29.38	28.00	28.02
1624	NASDAQ	PNFP	Fri, Nov 30, 2007	30.05	30.30	29.09	29.13
1623	NASDAQ	PNFP	Thu, Nov 29, 2007	29.69	29.85	29.40	29.73
1622	NASDAQ	PNFP	Wed, Nov 28, 2007	28.28	29.87	28.28	29.75
1621	NASDAQ	PNFP	Tue, Nov 27, 2007	27.44	28.20	27.10	27.92
1620	NASDAQ	PNFP	Mon, Nov 26, 2007	28.72	28.75	27.28	27.32
1619	NASDAQ	PNFP	Fri, Nov 23, 2007	28.24	28.72	28.00	28.55
1618	NASDAQ	PNFP	Wed, Nov 21, 2007	26.98	28.10	26.53	27.74
1617	NASDAQ	PNFP	Tue, Nov 20, 2007	27.24	27.63	26.52	27.09
1616	NASDAQ	PNFP	Mon, Nov 19, 2007	27.81	28.27	26.96	27.30
1615	NASDAQ	PNFP	Fri, Nov 16, 2007	28.43	28.56	27.85	28.17
1614	NASDAQ	PNFP	Thu, Nov 15, 2007	28.45	28.45	27.98	28.34
1613	NASDAQ	PNFP	Wed, Nov 14, 2007	28.18	28.67	28.18	28.62
1612	NASDAQ	PNFP	Tue, Nov 13, 2007	27.76	28.66	27.72	28.65
1611	NASDAQ	PNFP	Mon, Nov 12, 2007	28.02	28.24	27.27	27.40
1610	NASDAQ	PNFP	Fri, Nov 9, 2007	26.75	28.00	26.53	27.99
1609	NASDAQ	PNFP	Thu, Nov 8, 2007	26.33	27.18	26.13	27.17
1608	NASDAQ	PNFP	Wed, Nov 7, 2007	26.80	27.38	26.00	26.04
1607	NASDAQ	PNFP	Tue, Nov 6, 2007	26.48	27.42	25.90	27.40
1606	NASDAQ	PNFP	Mon, Nov 5, 2007	26.57	26.59	26.00	26.38
1605	NASDAQ	PNFP	Fri, Nov 2, 2007	27.94	27.94	26.71	26.99
1604	NASDAQ	PNFP	Thu, Nov 1, 2007	28.68	28.68	27.38	27.55
1603	NASDAQ	PNFP	Wed, Oct 31, 2007	28.94	29.53	28.88	29.19
1602	NASDAQ	PNFP	Tue, Oct 30, 2007	29.33	29.47	28.50	28.88
1601	NASDAQ	PNFP	Mon, Oct 29, 2007	29.49	29.52	29.08	29.52
1600	NASDAQ	PNFP	Fri, Oct 26, 2007	28.46	29.39	28.20	29.35
1599	NASDAQ	PNFP	Thu, Oct 25, 2007	27.83	28.81	27.68	27.95
1598	NASDAQ	PNFP	Wed, Oct 24, 2007	28.02	28.21	27.47	27.83
1597	NASDAQ	PNFP	Tue, Oct 23, 2007	28.14	28.39	27.48	28.28
1596	NASDAQ	PNFP	Mon, Oct 22, 2007	26.52	28.10	26.00	27.94
1595	NASDAQ	PNFP	Fri, Oct 19, 2007	28.33	28.33	26.57	26.65
1594	NASDAQ	PNFP	Thu, Oct 18, 2007	28.40	28.62	28.06	28.35
1593	NASDAQ	PNFP	Wed, Oct 17, 2007	29.52	29.81	28.06	28.59
1592	NASDAQ	PNFP	Tue, Oct 16, 2007	28.79	29.25	28.10	28.78
1591	NASDAQ	PNFP	Mon, Oct 15, 2007	30.47	30.47	28.71	28.86
1590	NASDAQ	PNFP	Fri, Oct 12, 2007	29.87	30.73	29.86	30.52
1589	NASDAQ	PNFP	Thu, Oct 11, 2007	30.91	30.91	29.34	29.87
1588	NASDAQ	PNFP	Wed, Oct 10, 2007	30.49	30.80	30.16	30.79
1587	NASDAQ	PNFP	Tue, Oct 9, 2007	30.60	30.67	29.56	30.62
1586	NASDAQ	PNFP	Mon, Oct 8, 2007	30.50	30.68	29.82	30.45
1585	NASDAQ	PNFP	Fri, Oct 5, 2007	30.41	30.93	29.76	30.63
1584	NASDAQ	PNFP	Thu, Oct 4, 2007	29.71	30.38	29.35	30.01
1583	NASDAQ	PNFP	Wed, Oct 3, 2007	29.85	30.43	29.30	29.54
1582	NASDAQ	PNFP	Tue, Oct 2, 2007	30.12	30.50	29.81	30.08
1581	NASDAQ	PNFP	Mon, Oct 1, 2007	28.75	30.26	28.71	30.02
1580	NASDAQ	PNFP	Fri, Sep 28, 2007	29.77	29.83	28.70	28.82
1579	NASDAQ	PNFP	Thu, Sep 27, 2007	29.78	29.93	29.63	29.85
1578	NASDAQ	PNFP	Wed, Sep 26, 2007	29.93	29.93	29.06	29.69
1577	NASDAQ	PNFP	Tue, Sep 25, 2007	30.00	30.59	29.62	29.81
1576	NASDAQ	PNFP	Mon, Sep 24, 2007	30.12	30.86	29.62	30.25
1575	NASDAQ	PNFP	Fri, Sep 21, 2007	30.67	31.31	30.11	30.19
1574	NASDAQ	PNFP	Thu, Sep 20, 2007	31.12	31.12	30.09	30.43
1573	NASDAQ	PNFP	Wed, Sep 19, 2007	30.16	31.21	29.95	31.21
1572	NASDAQ	PNFP	Tue, Sep 18, 2007	28.61	30.05	28.48	30.05
1571	NASDAQ	PNFP	Mon, Sep 17, 2007	28.54	28.90	28.10	28.51
1570	NASDAQ	PNFP	Fri, Sep 14, 2007	28.28	28.78	27.71	28.71
1569	NASDAQ	PNFP	Thu, Sep 13, 2007	28.47	28.90	27.83	28.56
1568	NASDAQ	PNFP	Wed, Sep 12, 2007	28.77	28.85	28.08	28.19
1567	NASDAQ	PNFP	Tue, Sep 11, 2007	28.17	28.87	28.09	28.82
1566	NASDAQ	PNFP	Mon, Sep 10, 2007	28.50	28.67	27.07	28.11
1565	NASDAQ	PNFP	Fri, Sep 7, 2007	28.46	29.14	27.88	28.16
1564	NASDAQ	PNFP	Thu, Sep 6, 2007	28.55	29.18	28.30	28.98
1563	NASDAQ	PNFP	Wed, Sep 5, 2007	28.51	28.76	28.50	28.51
1562	NASDAQ	PNFP	Tue, Sep 4, 2007	28.42	29.12	28.42	28.64
1561	NASDAQ	PNFP	Fri, Aug 31, 2007	28.85	29.37	27.98	28.60
1560	NASDAQ	PNFP	Thu, Aug 30, 2007	28.09	29.36	28.09	28.38
1559	NASDAQ	PNFP	Wed, Aug 29, 2007	28.72	28.98	28.13	28.47
1558	NASDAQ	PNFP	Tue, Aug 28, 2007	28.91	29.13	28.17	28.50
1557	NASDAQ	PNFP	Mon, Aug 27, 2007	29.42	29.50	28.67	29.06
1556	NASDAQ	PNFP	Fri, Aug 24, 2007	29.10	29.53	28.61	29.45
1555	NASDAQ	PNFP	Thu, Aug 23, 2007	29.65	29.75	28.81	29.20
1554	NASDAQ	PNFP	Wed, Aug 22, 2007	29.33	29.87	29.00	29.62
1553	NASDAQ	PNFP	Tue, Aug 21, 2007	27.61	29.15	27.61	28.99
1552	NASDAQ	PNFP	Mon, Aug 20, 2007	28.63	29.28	27.11	27.72
1551	NASDAQ	PNFP	Fri, Aug 17, 2007	27.81	29.40	27.51	28.45
1550	NASDAQ	PNFP	Thu, Aug 16, 2007	25.30	26.79	25.25	26.40
1549	NASDAQ	PNFP	Wed, Aug 15, 2007	25.50	26.55	25.07	25.09
1548	NASDAQ	PNFP	Tue, Aug 14, 2007	25.74	26.50	25.21	25.49
1547	NASDAQ	PNFP	Mon, Aug 13, 2007	27.93	27.93	25.50	25.87
1546	NASDAQ	PNFP	Fri, Aug 10, 2007	26.69	27.92	26.45	27.78
1545	NASDAQ	PNFP	Thu, Aug 9, 2007	26.00	27.41	25.94	27.06
1544	NASDAQ	PNFP	Wed, Aug 8, 2007	24.59	26.75	24.59	26.27
1543	NASDAQ	PNFP	Tue, Aug 7, 2007	22.94	24.63	22.94	24.32
1542	NASDAQ	PNFP	Mon, Aug 6, 2007	22.21	23.22	21.62	23.12
1541	NASDAQ	PNFP	Fri, Aug 3, 2007	23.51	23.95	22.10	22.15
1540	NASDAQ	PNFP	Thu, Aug 2, 2007	24.00	24.03	23.38	23.70
1539	NASDAQ	PNFP	Wed, Aug 1, 2007	24.03	24.42	23.66	23.94
1538	NASDAQ	PNFP	Tue, Jul 31, 2007	24.25	24.61	23.94	24.11
1537	NASDAQ	PNFP	Mon, Jul 30, 2007	23.70	24.35	23.25	24.09
1536	NASDAQ	PNFP	Fri, Jul 27, 2007	24.38	25.86	23.66	23.69
1535	NASDAQ	PNFP	Thu, Jul 26, 2007	25.42	25.64	23.99	24.45
1534	NASDAQ	PNFP	Wed, Jul 25, 2007	25.63	25.91	25.17	25.79
1533	NASDAQ	PNFP	Tue, Jul 24, 2007	26.39	26.40	25.31	25.54
1532	NASDAQ	PNFP	Mon, Jul 23, 2007	27.05	27.41	26.29	26.37
1531	NASDAQ	PNFP	Fri, Jul 20, 2007	27.80	27.92	26.82	27.00
1530	NASDAQ	PNFP	Thu, Jul 19, 2007	28.70	28.85	27.84	27.86
1529	NASDAQ	PNFP	Wed, Jul 18, 2007	28.92	29.43	28.30	28.67
1528	NASDAQ	PNFP	Tue, Jul 17, 2007	28.25	28.93	28.10	28.56
1527	NASDAQ	PNFP	Mon, Jul 16, 2007	28.78	28.99	28.28	28.35
1526	NASDAQ	PNFP	Fri, Jul 13, 2007	28.87	28.99	28.59	28.81
1525	NASDAQ	PNFP	Thu, Jul 12, 2007	28.37	29.00	28.21	29.00
1524	NASDAQ	PNFP	Wed, Jul 11, 2007	28.00	28.40	28.00	28.13
1523	NASDAQ	PNFP	Tue, Jul 10, 2007	29.01	29.09	28.01	28.01
1522	NASDAQ	PNFP	Mon, Jul 9, 2007	29.46	29.66	29.10	29.19
1521	NASDAQ	PNFP	Fri, Jul 6, 2007	29.24	29.69	29.16	29.58
1520	NASDAQ	PNFP	Thu, Jul 5, 2007	29.41	29.44	29.00	29.29
1519	NASDAQ	PNFP	Tue, Jul 3, 2007	29.68	29.79	29.15	29.50
1518	NASDAQ	PNFP	Mon, Jul 2, 2007	29.56	30.21	29.12	29.76
1517	NASDAQ	PNFP	Fri, Jun 29, 2007	29.94	30.03	29.36	29.36
1516	NASDAQ	PNFP	Thu, Jun 28, 2007	29.43	29.95	29.39	29.85
1515	NASDAQ	PNFP	Wed, Jun 27, 2007	28.78	29.53	28.32	29.37
1514	NASDAQ	PNFP	Tue, Jun 26, 2007	29.31	29.75	28.80	29.07
1513	NASDAQ	PNFP	Mon, Jun 25, 2007	29.65	30.17	29.07	29.09
1512	NASDAQ	PNFP	Fri, Jun 22, 2007	29.52	29.98	29.21	29.74
1511	NASDAQ	PNFP	Thu, Jun 21, 2007	29.80	30.33	29.50	29.98
1510	NASDAQ	PNFP	Wed, Jun 20, 2007	30.28	30.28	29.63	29.90
1509	NASDAQ	PNFP	Tue, Jun 19, 2007	29.89	30.27	29.81	30.14
1508	NASDAQ	PNFP	Mon, Jun 18, 2007	30.29	30.47	29.91	30.08
1507	NASDAQ	PNFP	Fri, Jun 15, 2007	30.04	30.45	29.73	30.15
1506	NASDAQ	PNFP	Thu, Jun 14, 2007	29.61	29.92	29.44	29.46
1505	NASDAQ	PNFP	Wed, Jun 13, 2007	29.37	29.66	29.29	29.57
1504	NASDAQ	PNFP	Tue, Jun 12, 2007	29.50	29.88	29.30	29.36
1503	NASDAQ	PNFP	Mon, Jun 11, 2007	29.88	30.01	29.50	29.65
1502	NASDAQ	PNFP	Fri, Jun 8, 2007	29.85	30.23	29.75	30.04
1501	NASDAQ	PNFP	Thu, Jun 7, 2007	30.10	30.22	29.87	29.97
1500	NASDAQ	PNFP	Wed, Jun 6, 2007	29.82	30.18	29.81	30.16
1499	NASDAQ	PNFP	Tue, Jun 5, 2007	30.09	30.09	29.66	29.82
1498	NASDAQ	PNFP	Mon, Jun 4, 2007	29.85	30.35	29.69	30.24
1497	NASDAQ	PNFP	Fri, Jun 1, 2007	29.66	29.86	29.26	29.86
1496	NASDAQ	PNFP	Thu, May 31, 2007	29.20	29.65	29.15	29.55
1495	NASDAQ	PNFP	Wed, May 30, 2007	28.58	29.14	28.50	29.08
1494	NASDAQ	PNFP	Tue, May 29, 2007	28.45	28.89	28.28	28.89
1493	NASDAQ	PNFP	Fri, May 25, 2007	28.83	28.83	28.29	28.40
1492	NASDAQ	PNFP	Thu, May 24, 2007	28.93	29.37	28.28	28.36
1491	NASDAQ	PNFP	Wed, May 23, 2007	29.07	29.54	28.75	28.95
1490	NASDAQ	PNFP	Tue, May 22, 2007	28.57	29.31	28.57	29.08
1489	NASDAQ	PNFP	Mon, May 21, 2007	28.49	29.09	28.40	28.74
1488	NASDAQ	PNFP	Fri, May 18, 2007	28.70	28.72	28.27	28.58
1487	NASDAQ	PNFP	Thu, May 17, 2007	28.71	29.00	28.50	28.68
1486	NASDAQ	PNFP	Wed, May 16, 2007	29.03	29.03	28.44	28.84
1485	NASDAQ	PNFP	Tue, May 15, 2007	29.04	29.30	29.00	29.00
1484	NASDAQ	PNFP	Mon, May 14, 2007	29.49	29.49	29.00	29.16
1483	NASDAQ	PNFP	Fri, May 11, 2007	29.48	29.86	29.30	29.57
1482	NASDAQ	PNFP	Thu, May 10, 2007	29.91	29.92	29.00	29.25
1481	NASDAQ	PNFP	Wed, May 9, 2007	29.94	30.05	29.69	29.99
1480	NASDAQ	PNFP	Tue, May 8, 2007	30.08	30.20	29.63	30.19
1479	NASDAQ	PNFP	Mon, May 7, 2007	29.83	30.27	29.83	30.12
1478	NASDAQ	PNFP	Fri, May 4, 2007	29.83	30.01	29.81	29.94
1477	NASDAQ	PNFP	Thu, May 3, 2007	30.05	30.14	29.90	29.92
1476	NASDAQ	PNFP	Wed, May 2, 2007	29.58	30.05	29.47	30.04
1475	NASDAQ	PNFP	Tue, May 1, 2007	29.10	29.63	28.90	29.62
1474	NASDAQ	PNFP	Mon, Apr 30, 2007	29.87	29.87	28.86	29.27
1473	NASDAQ	PNFP	Fri, Apr 27, 2007	29.86	30.07	29.57	29.62
1472	NASDAQ	PNFP	Thu, Apr 26, 2007	29.92	30.01	29.85	29.93
1471	NASDAQ	PNFP	Wed, Apr 25, 2007	30.12	30.29	29.85	29.88
1470	NASDAQ	PNFP	Tue, Apr 24, 2007	30.31	30.43	29.86	30.05
1469	NASDAQ	PNFP	Mon, Apr 23, 2007	29.95	30.38	29.95	30.28
1468	NASDAQ	PNFP	Fri, Apr 20, 2007	30.59	30.62	30.09	30.54
1467	NASDAQ	PNFP	Thu, Apr 19, 2007	29.89	30.22	29.71	30.10
1466	NASDAQ	PNFP	Wed, Apr 18, 2007	30.95	30.95	30.04	30.05
1465	NASDAQ	PNFP	Tue, Apr 17, 2007	31.05	31.48	30.64	31.00
1464	NASDAQ	PNFP	Mon, Apr 16, 2007	30.34	31.38	30.34	31.36
1463	NASDAQ	PNFP	Fri, Apr 13, 2007	30.05	30.20	29.61	30.12
1462	NASDAQ	PNFP	Thu, Apr 12, 2007	29.93	30.25	29.80	30.12
1461	NASDAQ	PNFP	Wed, Apr 11, 2007	29.95	30.19	29.78	29.97
1460	NASDAQ	PNFP	Tue, Apr 10, 2007	30.23	30.46	29.81	29.84
1459	NASDAQ	PNFP	Mon, Apr 9, 2007	31.10	31.10	29.98	30.28
1458	NASDAQ	PNFP	Thu, Apr 5, 2007	31.00	31.16	30.87	31.03
1457	NASDAQ	PNFP	Wed, Apr 4, 2007	31.06	31.12	30.74	31.01
1456	NASDAQ	PNFP	Tue, Apr 3, 2007	30.79	31.30	30.68	31.19
1455	NASDAQ	PNFP	Mon, Apr 2, 2007	30.85	30.85	30.45	30.67
1454	NASDAQ	PNFP	Fri, Mar 30, 2007	29.81	30.64	29.77	30.51
1453	NASDAQ	PNFP	Thu, Mar 29, 2007	30.11	30.55	29.60	29.73
1452	NASDAQ	PNFP	Wed, Mar 28, 2007	30.55	30.79	29.97	30.02
1451	NASDAQ	PNFP	Tue, Mar 27, 2007	31.33	31.50	30.56	30.80
1450	NASDAQ	PNFP	Mon, Mar 26, 2007	31.56	31.84	31.04	31.49
1449	NASDAQ	PNFP	Fri, Mar 23, 2007	31.25	31.66	31.20	31.61
1448	NASDAQ	PNFP	Thu, Mar 22, 2007	31.76	31.76	31.20	31.35
1447	NASDAQ	PNFP	Wed, Mar 21, 2007	30.99	31.74	30.61	31.74
1446	NASDAQ	PNFP	Tue, Mar 20, 2007	30.81	30.99	30.60	30.99
1445	NASDAQ	PNFP	Mon, Mar 19, 2007	30.73	30.99	30.31	30.80
1444	NASDAQ	PNFP	Fri, Mar 16, 2007	30.74	30.98	30.35	30.47
1443	NASDAQ	PNFP	Thu, Mar 15, 2007	30.39	31.00	30.39	30.75
1442	NASDAQ	PNFP	Wed, Mar 14, 2007	30.00	30.34	29.96	30.34
1441	NASDAQ	PNFP	Tue, Mar 13, 2007	30.46	30.67	29.97	30.01
1440	NASDAQ	PNFP	Mon, Mar 12, 2007	30.79	30.98	30.48	30.61
1439	NASDAQ	PNFP	Fri, Mar 9, 2007	30.62	30.99	30.54	30.98
1438	NASDAQ	PNFP	Thu, Mar 8, 2007	30.76	30.85	30.45	30.45
1437	NASDAQ	PNFP	Wed, Mar 7, 2007	30.85	30.90	30.54	30.64
1436	NASDAQ	PNFP	Tue, Mar 6, 2007	30.38	31.19	30.19	30.86
1435	NASDAQ	PNFP	Mon, Mar 5, 2007	30.37	30.48	30.00	30.05
1434	NASDAQ	PNFP	Fri, Mar 2, 2007	31.02	31.11	30.01	30.30
1433	NASDAQ	PNFP	Thu, Mar 1, 2007	31.30	32.00	30.40	31.48
1432	NASDAQ	PNFP	Wed, Feb 28, 2007	31.42	31.42	30.75	30.99
1431	NASDAQ	PNFP	Tue, Feb 27, 2007	32.08	32.10	31.10	31.52
1430	NASDAQ	PNFP	Mon, Feb 26, 2007	32.65	32.65	32.25	32.42
1429	NASDAQ	PNFP	Fri, Feb 23, 2007	33.17	33.17	32.40	32.40
1428	NASDAQ	PNFP	Thu, Feb 22, 2007	33.18	33.18	32.41	32.99
1427	NASDAQ	PNFP	Wed, Feb 21, 2007	32.80	33.09	32.68	32.98
1426	NASDAQ	PNFP	Tue, Feb 20, 2007	32.40	33.20	32.30	33.01
1425	NASDAQ	PNFP	Fri, Feb 16, 2007	32.60	32.65	32.45	32.48
1424	NASDAQ	PNFP	Thu, Feb 15, 2007	32.90	32.90	32.32	32.54
1423	NASDAQ	PNFP	Wed, Feb 14, 2007	33.12	33.20	32.95	32.95
1422	NASDAQ	PNFP	Tue, Feb 13, 2007	32.85	33.09	32.59	33.09
1421	NASDAQ	PNFP	Mon, Feb 12, 2007	32.40	32.84	32.25	32.79
1420	NASDAQ	PNFP	Fri, Feb 9, 2007	32.43	32.61	32.10	32.42
1419	NASDAQ	PNFP	Thu, Feb 8, 2007	32.10	32.73	32.10	32.59
1418	NASDAQ	PNFP	Wed, Feb 7, 2007	32.05	32.26	31.94	32.25
1417	NASDAQ	PNFP	Tue, Feb 6, 2007	31.53	32.19	31.53	32.07
1416	NASDAQ	PNFP	Mon, Feb 5, 2007	31.66	31.71	31.35	31.50
1415	NASDAQ	PNFP	Fri, Feb 2, 2007	31.91	32.00	31.73	31.86
1414	NASDAQ	PNFP	Thu, Feb 1, 2007	31.93	32.05	31.84	31.91
1413	NASDAQ	PNFP	Wed, Jan 31, 2007	31.77	32.19	31.40	31.82
1412	NASDAQ	PNFP	Tue, Jan 30, 2007	31.70	32.20	31.46	31.99
1411	NASDAQ	PNFP	Mon, Jan 29, 2007	30.97	31.75	30.97	31.70
1410	NASDAQ	PNFP	Fri, Jan 26, 2007	30.57	31.16	30.48	31.06
1409	NASDAQ	PNFP	Thu, Jan 25, 2007	31.08	31.10	30.13	30.85
1408	NASDAQ	PNFP	Wed, Jan 24, 2007	31.00	31.15	30.58	30.99
1407	NASDAQ	PNFP	Tue, Jan 23, 2007	30.53	31.26	30.30	30.91
1406	NASDAQ	PNFP	Mon, Jan 22, 2007	31.13	31.15	30.28	30.28
1405	NASDAQ	PNFP	Fri, Jan 19, 2007	30.95	31.75	30.47	31.25
1404	NASDAQ	PNFP	Thu, Jan 18, 2007	31.27	31.74	29.40	29.59
1403	NASDAQ	PNFP	Wed, Jan 17, 2007	31.51	31.63	31.26	31.31
1402	NASDAQ	PNFP	Tue, Jan 16, 2007	32.25	32.25	31.28	31.52
1401	NASDAQ	PNFP	Fri, Jan 12, 2007	31.97	32.53	31.97	32.30
1400	NASDAQ	PNFP	Thu, Jan 11, 2007	32.43	32.59	31.68	32.11
1399	NASDAQ	PNFP	Wed, Jan 10, 2007	31.82	32.20	31.46	31.99
1398	NASDAQ	PNFP	Tue, Jan 9, 2007	32.36	32.44	31.53	32.13
1397	NASDAQ	PNFP	Mon, Jan 8, 2007	32.17	32.53	31.84	32.30
1396	NASDAQ	PNFP	Fri, Jan 5, 2007	33.33	33.41	32.16	32.24
1395	NASDAQ	PNFP	Thu, Jan 4, 2007	32.50	33.78	32.29	33.65
1394	NASDAQ	PNFP	Wed, Jan 3, 2007	33.28	33.85	32.50	32.66
1393	NASDAQ	PNFP	Fri, Dec 29, 2006	33.85	33.85	33.05	33.18
1392	NASDAQ	PNFP	Thu, Dec 28, 2006	34.00	34.01	33.62	33.73
1391	NASDAQ	PNFP	Wed, Dec 27, 2006	33.32	34.12	33.32	34.10
1390	NASDAQ	PNFP	Tue, Dec 26, 2006	32.28	33.33	32.28	33.32
1389	NASDAQ	PNFP	Fri, Dec 22, 2006	32.37	32.67	32.20	32.36
1388	NASDAQ	PNFP	Thu, Dec 21, 2006	32.69	32.80	32.25	32.32
1387	NASDAQ	PNFP	Wed, Dec 20, 2006	32.77	32.87	32.47	32.59
1386	NASDAQ	PNFP	Tue, Dec 19, 2006	32.20	32.99	32.04	32.66
1385	NASDAQ	PNFP	Mon, Dec 18, 2006	32.46	32.62	32.03	32.44
1384	NASDAQ	PNFP	Fri, Dec 15, 2006	32.72	32.87	32.35	32.45
1383	NASDAQ	PNFP	Thu, Dec 14, 2006	32.12	32.97	31.99	32.72
1382	NASDAQ	PNFP	Wed, Dec 13, 2006	31.97	32.11	31.73	32.11
1381	NASDAQ	PNFP	Tue, Dec 12, 2006	31.94	32.00	31.45	31.74
1380	NASDAQ	PNFP	Mon, Dec 11, 2006	31.84	31.99	31.63	31.88
1379	NASDAQ	PNFP	Fri, Dec 8, 2006	31.54	31.98	31.54	31.81
1378	NASDAQ	PNFP	Thu, Dec 7, 2006	32.08	32.08	31.50	31.55
1377	NASDAQ	PNFP	Wed, Dec 6, 2006	32.03	32.16	31.73	31.87
1376	NASDAQ	PNFP	Tue, Dec 5, 2006	32.36	32.56	32.05	32.15
1375	NASDAQ	PNFP	Mon, Dec 4, 2006	31.44	32.50	31.44	32.20
1374	NASDAQ	PNFP	Fri, Dec 1, 2006	32.71	32.81	31.23	31.50
1373	NASDAQ	PNFP	Thu, Nov 30, 2006	32.18	32.99	32.09	32.76
1372	NASDAQ	PNFP	Wed, Nov 29, 2006	32.44	32.62	32.03	32.26
1371	NASDAQ	PNFP	Tue, Nov 28, 2006	31.90	32.62	31.74	32.24
1370	NASDAQ	PNFP	Mon, Nov 27, 2006	33.13	33.32	31.87	31.87
1369	NASDAQ	PNFP	Fri, Nov 24, 2006	33.37	33.59	33.25	33.32
1368	NASDAQ	PNFP	Wed, Nov 22, 2006	33.44	33.69	33.39	33.47
1367	NASDAQ	PNFP	Tue, Nov 21, 2006	33.89	33.96	33.25	33.50
1366	NASDAQ	PNFP	Mon, Nov 20, 2006	34.51	34.51	33.60	33.79
1365	NASDAQ	PNFP	Fri, Nov 17, 2006	34.44	34.50	33.88	34.47
1364	NASDAQ	PNFP	Thu, Nov 16, 2006	34.00	34.65	33.67	34.44
1363	NASDAQ	PNFP	Wed, Nov 15, 2006	33.80	33.99	33.63	33.82
1362	NASDAQ	PNFP	Tue, Nov 14, 2006	32.89	33.70	32.64	33.69
1361	NASDAQ	PNFP	Mon, Nov 13, 2006	32.73	33.23	32.51	32.76
1360	NASDAQ	PNFP	Fri, Nov 10, 2006	31.80	32.68	31.80	32.66
1359	NASDAQ	PNFP	Thu, Nov 9, 2006	33.00	33.00	31.60	31.79
1358	NASDAQ	PNFP	Wed, Nov 8, 2006	32.58	32.92	32.58	32.84
1357	NASDAQ	PNFP	Tue, Nov 7, 2006	32.69	33.45	32.56	32.66
1356	NASDAQ	PNFP	Mon, Nov 6, 2006	32.55	33.00	32.37	32.65
1355	NASDAQ	PNFP	Fri, Nov 3, 2006	32.24	32.75	32.24	32.46
1354	NASDAQ	PNFP	Thu, Nov 2, 2006	32.55	33.00	32.20	32.24
1353	NASDAQ	PNFP	Wed, Nov 1, 2006	33.25	33.65	32.64	32.71
1352	NASDAQ	PNFP	Tue, Oct 31, 2006	33.40	33.92	33.11	33.24
1351	NASDAQ	PNFP	Mon, Oct 30, 2006	33.33	33.69	33.01	33.35
1350	NASDAQ	PNFP	Fri, Oct 27, 2006	33.25	34.10	33.25	33.52
1349	NASDAQ	PNFP	Thu, Oct 26, 2006	33.07	33.36	32.78	33.36
1348	NASDAQ	PNFP	Wed, Oct 25, 2006	33.10	33.32	32.83	33.05
1347	NASDAQ	PNFP	Tue, Oct 24, 2006	32.96	33.32	32.96	33.17
1346	NASDAQ	PNFP	Mon, Oct 23, 2006	33.32	33.43	32.90	33.20
1345	NASDAQ	PNFP	Fri, Oct 20, 2006	34.30	34.30	33.35	33.45
1344	NASDAQ	PNFP	Thu, Oct 19, 2006	34.91	35.12	33.81	34.13
1343	NASDAQ	PNFP	Wed, Oct 18, 2006	35.95	35.97	35.33	35.44
1342	NASDAQ	PNFP	Tue, Oct 17, 2006	35.40	35.84	34.99	35.57
1341	NASDAQ	PNFP	Mon, Oct 16, 2006	35.25	35.55	34.90	35.54
1340	NASDAQ	PNFP	Fri, Oct 13, 2006	34.94	35.16	34.93	35.09
1339	NASDAQ	PNFP	Thu, Oct 12, 2006	33.81	34.89	33.81	34.88
1338	NASDAQ	PNFP	Wed, Oct 11, 2006	33.75	34.33	33.66	33.84
1337	NASDAQ	PNFP	Tue, Oct 10, 2006	33.95	34.04	33.68	33.99
1336	NASDAQ	PNFP	Mon, Oct 9, 2006	34.13	34.13	33.69	34.04
1335	NASDAQ	PNFP	Fri, Oct 6, 2006	33.75	34.36	33.61	34.13
1334	NASDAQ	PNFP	Thu, Oct 5, 2006	34.68	34.68	33.87	33.96
1333	NASDAQ	PNFP	Wed, Oct 4, 2006	33.75	34.67	33.75	34.64
1332	NASDAQ	PNFP	Tue, Oct 3, 2006	34.35	34.49	33.82	33.87
1331	NASDAQ	PNFP	Mon, Oct 2, 2006	35.62	36.17	34.05	34.32
1330	NASDAQ	PNFP	Fri, Sep 29, 2006	36.15	36.39	35.67	35.80
1329	NASDAQ	PNFP	Thu, Sep 28, 2006	36.43	36.50	36.21	36.30
1328	NASDAQ	PNFP	Wed, Sep 27, 2006	35.97	36.38	35.80	36.31
1327	NASDAQ	PNFP	Tue, Sep 26, 2006	36.06	36.12	35.65	35.91
1326	NASDAQ	PNFP	Mon, Sep 25, 2006	35.78	36.48	35.78	36.34
1325	NASDAQ	PNFP	Fri, Sep 22, 2006	36.78	36.79	35.75	35.84
1324	NASDAQ	PNFP	Thu, Sep 21, 2006	36.89	37.41	36.58	36.93
1323	NASDAQ	PNFP	Wed, Sep 20, 2006	36.46	36.78	36.22	36.73
1322	NASDAQ	PNFP	Tue, Sep 19, 2006	36.52	37.14	35.33	36.20
1321	NASDAQ	PNFP	Mon, Sep 18, 2006	37.00	37.15	36.37	36.44
1320	NASDAQ	PNFP	Fri, Sep 15, 2006	36.25	37.35	36.00	37.33
1319	NASDAQ	PNFP	Thu, Sep 14, 2006	36.19	36.49	35.72	36.01
1318	NASDAQ	PNFP	Wed, Sep 13, 2006	36.08	37.04	36.04	36.93
1317	NASDAQ	PNFP	Tue, Sep 12, 2006	35.92	36.20	35.79	36.20
1316	NASDAQ	PNFP	Mon, Sep 11, 2006	35.60	35.95	35.60	35.80
1315	NASDAQ	PNFP	Fri, Sep 8, 2006	35.50	35.90	35.43	35.65
1314	NASDAQ	PNFP	Thu, Sep 7, 2006	35.42	35.82	35.42	35.51
1313	NASDAQ	PNFP	Wed, Sep 6, 2006	35.77	35.90	35.31	35.53
1312	NASDAQ	PNFP	Tue, Sep 5, 2006	35.61	36.12	35.39	36.06
1311	NASDAQ	PNFP	Fri, Sep 1, 2006	35.61	35.65	35.27	35.35
1310	NASDAQ	PNFP	Thu, Aug 31, 2006	35.78	35.92	35.33	35.35
1309	NASDAQ	PNFP	Wed, Aug 30, 2006	35.16	35.88	35.06	35.82
1308	NASDAQ	PNFP	Tue, Aug 29, 2006	34.54	35.20	34.54	35.13
1307	NASDAQ	PNFP	Mon, Aug 28, 2006	34.17	34.67	34.09	34.45
1306	NASDAQ	PNFP	Fri, Aug 25, 2006	34.03	34.22	33.91	34.11
1305	NASDAQ	PNFP	Thu, Aug 24, 2006	33.99	34.28	33.81	33.99
1304	NASDAQ	PNFP	Wed, Aug 23, 2006	34.05	34.24	33.75	33.98
1303	NASDAQ	PNFP	Tue, Aug 22, 2006	33.94	34.45	33.75	33.93
1302	NASDAQ	PNFP	Mon, Aug 21, 2006	34.50	34.51	33.62	33.93
1301	NASDAQ	PNFP	Fri, Aug 18, 2006	35.32	35.35	34.59	34.93
1300	NASDAQ	PNFP	Thu, Aug 17, 2006	35.05	35.33	34.84	35.13
1299	NASDAQ	PNFP	Wed, Aug 16, 2006	34.95	35.00	34.67	35.00
1298	NASDAQ	PNFP	Tue, Aug 15, 2006	34.55	34.96	34.37	34.96
1297	NASDAQ	PNFP	Mon, Aug 14, 2006	33.55	34.65	33.48	34.45
1296	NASDAQ	PNFP	Fri, Aug 11, 2006	33.40	33.40	32.84	33.32
1295	NASDAQ	PNFP	Thu, Aug 10, 2006	33.10	33.50	32.79	33.34
1294	NASDAQ	PNFP	Wed, Aug 9, 2006	34.12	34.58	33.24	33.36
1293	NASDAQ	PNFP	Tue, Aug 8, 2006	34.44	34.71	33.52	33.62
1292	NASDAQ	PNFP	Mon, Aug 7, 2006	34.35	34.40	34.08	34.26
1291	NASDAQ	PNFP	Fri, Aug 4, 2006	34.00	34.61	33.99	34.34
1290	NASDAQ	PNFP	Thu, Aug 3, 2006	33.54	33.89	33.11	33.73
1289	NASDAQ	PNFP	Wed, Aug 2, 2006	33.00	33.95	33.00	33.60
1288	NASDAQ	PNFP	Tue, Aug 1, 2006	33.63	33.72	32.33	32.95
1287	NASDAQ	PNFP	Mon, Jul 31, 2006	32.73	33.81	32.73	33.64
1286	NASDAQ	PNFP	Fri, Jul 28, 2006	33.68	33.90	32.28	33.00
1285	NASDAQ	PNFP	Thu, Jul 27, 2006	32.90	33.70	32.90	33.20
1284	NASDAQ	PNFP	Wed, Jul 26, 2006	32.72	32.85	32.30	32.69
1283	NASDAQ	PNFP	Tue, Jul 25, 2006	32.36	33.00	32.31	32.68
1282	NASDAQ	PNFP	Mon, Jul 24, 2006	31.82	32.80	31.69	32.34
1281	NASDAQ	PNFP	Fri, Jul 21, 2006	32.29	32.29	30.60	31.69
1280	NASDAQ	PNFP	Thu, Jul 20, 2006	31.46	32.33	31.28	32.17
1279	NASDAQ	PNFP	Wed, Jul 19, 2006	30.57	31.07	30.15	31.05
1278	NASDAQ	PNFP	Tue, Jul 18, 2006	29.57	30.49	29.57	30.35
1277	NASDAQ	PNFP	Mon, Jul 17, 2006	29.22	29.77	29.08	29.50
1276	NASDAQ	PNFP	Fri, Jul 14, 2006	29.65	29.69	28.93	29.30
1275	NASDAQ	PNFP	Thu, Jul 13, 2006	29.48	29.67	29.26	29.60
1274	NASDAQ	PNFP	Wed, Jul 12, 2006	29.97	30.15	29.32	29.60
1273	NASDAQ	PNFP	Tue, Jul 11, 2006	29.81	30.11	29.49	30.09
1272	NASDAQ	PNFP	Mon, Jul 10, 2006	29.90	30.26	29.82	29.93
1271	NASDAQ	PNFP	Fri, Jul 7, 2006	30.91	30.91	29.64	29.74
1270	NASDAQ	PNFP	Thu, Jul 6, 2006	30.74	31.00	30.69	30.83
1269	NASDAQ	PNFP	Wed, Jul 5, 2006	30.25	31.37	30.19	30.80
1268	NASDAQ	PNFP	Mon, Jul 3, 2006	30.25	30.95	30.25	30.95
1267	NASDAQ	PNFP	Fri, Jun 30, 2006	30.00	30.92	29.71	30.43
1266	NASDAQ	PNFP	Thu, Jun 29, 2006	29.00	29.96	29.00	29.95
1265	NASDAQ	PNFP	Wed, Jun 28, 2006	29.27	29.27	28.96	29.02
1264	NASDAQ	PNFP	Tue, Jun 27, 2006	29.18	29.32	29.00	29.01
1263	NASDAQ	PNFP	Mon, Jun 26, 2006	29.25	29.32	29.02	29.10
1262	NASDAQ	PNFP	Fri, Jun 23, 2006	29.28	29.28	28.96	28.97
1261	NASDAQ	PNFP	Thu, Jun 22, 2006	29.34	29.41	29.02	29.07
1260	NASDAQ	PNFP	Wed, Jun 21, 2006	28.78	29.38	28.75	29.26
1259	NASDAQ	PNFP	Tue, Jun 20, 2006	28.34	28.90	28.34	28.67
1258	NASDAQ	PNFP	Mon, Jun 19, 2006	28.72	28.89	28.44	28.48
1257	NASDAQ	PNFP	Fri, Jun 16, 2006	28.58	28.76	28.51	28.67
1256	NASDAQ	PNFP	Thu, Jun 15, 2006	28.05	28.71	27.57	28.71
1255	NASDAQ	PNFP	Wed, Jun 14, 2006	27.70	27.83	27.50	27.74
1254	NASDAQ	PNFP	Tue, Jun 13, 2006	28.01	28.58	27.60	27.65
1253	NASDAQ	PNFP	Mon, Jun 12, 2006	28.16	28.24	27.99	28.05
1252	NASDAQ	PNFP	Fri, Jun 9, 2006	28.65	28.65	28.11	28.23
1251	NASDAQ	PNFP	Thu, Jun 8, 2006	28.05	28.67	28.01	28.64
1250	NASDAQ	PNFP	Wed, Jun 7, 2006	28.30	28.54	28.11	28.28
1249	NASDAQ	PNFP	Tue, Jun 6, 2006	28.07	28.44	28.00	28.40
1248	NASDAQ	PNFP	Mon, Jun 5, 2006	28.53	28.53	28.01	28.13
1247	NASDAQ	PNFP	Fri, Jun 2, 2006	28.65	28.76	28.36	28.65
1246	NASDAQ	PNFP	Thu, Jun 1, 2006	28.00	28.50	28.00	28.50
1245	NASDAQ	PNFP	Wed, May 31, 2006	28.03	28.37	28.03	28.14
1244	NASDAQ	PNFP	Tue, May 30, 2006	28.61	28.61	27.51	28.07
1243	NASDAQ	PNFP	Fri, May 26, 2006	28.60	28.66	28.41	28.42
1242	NASDAQ	PNFP	Thu, May 25, 2006	28.47	28.60	28.07	28.60
1241	NASDAQ	PNFP	Wed, May 24, 2006	27.92	28.20	27.84	28.03
1240	NASDAQ	PNFP	Tue, May 23, 2006	28.60	28.60	27.95	28.11
1239	NASDAQ	PNFP	Mon, May 22, 2006	28.00	28.70	27.99	28.41
1238	NASDAQ	PNFP	Fri, May 19, 2006	27.77	28.22	27.64	28.11
1237	NASDAQ	PNFP	Thu, May 18, 2006	28.69	28.74	27.99	28.04
1236	NASDAQ	PNFP	Wed, May 17, 2006	28.52	28.78	27.83	28.74
1235	NASDAQ	PNFP	Tue, May 16, 2006	28.00	28.61	28.00	28.42
1234	NASDAQ	PNFP	Mon, May 15, 2006	27.90	28.35	27.74	28.12
1233	NASDAQ	PNFP	Fri, May 12, 2006	28.07	28.25	27.71	28.04
1232	NASDAQ	PNFP	Thu, May 11, 2006	28.38	28.50	27.55	28.00
1231	NASDAQ	PNFP	Wed, May 10, 2006	28.39	28.69	28.25	28.49
1230	NASDAQ	PNFP	Tue, May 9, 2006	28.65	28.87	28.39	28.44
1229	NASDAQ	PNFP	Mon, May 8, 2006	28.75	28.88	28.36	28.49
1228	NASDAQ	PNFP	Fri, May 5, 2006	29.00	29.00	28.77	28.97
1227	NASDAQ	PNFP	Thu, May 4, 2006	28.86	29.05	28.86	28.99
1226	NASDAQ	PNFP	Wed, May 3, 2006	29.16	29.16	28.92	29.03
1225	NASDAQ	PNFP	Tue, May 2, 2006	28.90	29.09	28.77	29.05
1224	NASDAQ	PNFP	Mon, May 1, 2006	28.89	29.22	28.58	28.84
1223	NASDAQ	PNFP	Fri, Apr 28, 2006	29.10	29.23	28.34	28.66
1222	NASDAQ	PNFP	Thu, Apr 27, 2006	29.50	29.95	29.05	29.29
1221	NASDAQ	PNFP	Wed, Apr 26, 2006	28.83	29.66	28.81	29.65
1220	NASDAQ	PNFP	Tue, Apr 25, 2006	29.00	29.01	28.31	28.85
1219	NASDAQ	PNFP	Mon, Apr 24, 2006	28.78	29.20	28.62	28.88
1218	NASDAQ	PNFP	Fri, Apr 21, 2006	29.02	29.45	28.56	28.81
1217	NASDAQ	PNFP	Thu, Apr 20, 2006	28.76	29.19	28.29	29.01
1216	NASDAQ	PNFP	Wed, Apr 19, 2006	28.34	28.90	27.85	28.75
1215	NASDAQ	PNFP	Tue, Apr 18, 2006	27.86	28.21	27.83	28.21
1214	NASDAQ	PNFP	Mon, Apr 17, 2006	27.94	28.02	27.31	28.02
1213	NASDAQ	PNFP	Thu, Apr 13, 2006	27.75	27.75	27.30	27.75
1212	NASDAQ	PNFP	Wed, Apr 12, 2006	27.36	27.86	27.20	27.67
1211	NASDAQ	PNFP	Tue, Apr 11, 2006	28.02	28.02	27.26	27.51
1210	NASDAQ	PNFP	Mon, Apr 10, 2006	27.73	28.45	27.60	28.24
1209	NASDAQ	PNFP	Fri, Apr 7, 2006	28.42	28.48	27.58	28.10
1208	NASDAQ	PNFP	Thu, Apr 6, 2006	27.26	28.46	27.26	28.43
1207	NASDAQ	PNFP	Wed, Apr 5, 2006	27.76	27.92	27.42	27.88
1206	NASDAQ	PNFP	Tue, Apr 4, 2006	27.24	27.91	27.12	27.89
1205	NASDAQ	PNFP	Mon, Apr 3, 2006	27.31	28.00	27.09	27.26
1204	NASDAQ	PNFP	Fri, Mar 31, 2006	26.90	27.50	26.90	27.44
1203	NASDAQ	PNFP	Thu, Mar 30, 2006	27.64	27.64	26.70	27.00
1202	NASDAQ	PNFP	Wed, Mar 29, 2006	27.38	27.59	26.61	27.56
1201	NASDAQ	PNFP	Tue, Mar 28, 2006	27.66	27.66	26.76	27.14
1200	NASDAQ	PNFP	Mon, Mar 27, 2006	27.93	28.00	27.20	27.36
1199	NASDAQ	PNFP	Fri, Mar 24, 2006	27.74	28.09	26.73	28.00
1198	NASDAQ	PNFP	Thu, Mar 23, 2006	28.27	28.77	27.50	28.16
1197	NASDAQ	PNFP	Wed, Mar 22, 2006	26.81	28.84	26.75	28.79
1196	NASDAQ	PNFP	Tue, Mar 21, 2006	26.75	27.33	26.75	26.88
1195	NASDAQ	PNFP	Mon, Mar 20, 2006	28.00	28.00	26.72	26.88
1194	NASDAQ	PNFP	Fri, Mar 17, 2006	28.11	28.22	27.23	27.75
1193	NASDAQ	PNFP	Thu, Mar 16, 2006	27.22	28.39	27.19	27.90
1192	NASDAQ	PNFP	Wed, Mar 15, 2006	27.10	27.20	26.70	27.11
1191	NASDAQ	PNFP	Tue, Mar 14, 2006	26.48	27.05	26.44	27.01
1190	NASDAQ	PNFP	Mon, Mar 13, 2006	26.46	27.06	26.39	26.98
1189	NASDAQ	PNFP	Fri, Mar 10, 2006	26.52	26.52	26.06	26.20
1188	NASDAQ	PNFP	Thu, Mar 9, 2006	26.70	26.75	26.56	26.56
1187	NASDAQ	PNFP	Wed, Mar 8, 2006	26.62	26.73	26.50	26.68
1186	NASDAQ	PNFP	Tue, Mar 7, 2006	26.80	26.90	26.65	26.71
1185	NASDAQ	PNFP	Mon, Mar 6, 2006	27.25	27.25	26.85	27.09
1184	NASDAQ	PNFP	Fri, Mar 3, 2006	26.74	27.30	26.51	27.25
1183	NASDAQ	PNFP	Thu, Mar 2, 2006	27.14	27.14	26.78	27.07
1182	NASDAQ	PNFP	Wed, Mar 1, 2006	26.18	27.11	26.17	26.98
1181	NASDAQ	PNFP	Tue, Feb 28, 2006	26.68	26.73	26.20	26.46
1180	NASDAQ	PNFP	Mon, Feb 27, 2006	27.00	27.00	26.84	26.85
1179	NASDAQ	PNFP	Fri, Feb 24, 2006	26.58	27.00	26.58	27.00
1178	NASDAQ	PNFP	Thu, Feb 23, 2006	27.00	27.02	26.57	26.93
1177	NASDAQ	PNFP	Wed, Feb 22, 2006	26.48	27.00	26.20	27.00
1176	NASDAQ	PNFP	Tue, Feb 21, 2006	26.25	26.49	26.11	26.49
1175	NASDAQ	PNFP	Fri, Feb 17, 2006	26.61	26.61	26.28	26.53
1174	NASDAQ	PNFP	Thu, Feb 16, 2006	26.28	26.52	26.25	26.44
1173	NASDAQ	PNFP	Wed, Feb 15, 2006	26.29	26.46	25.85	26.46
1172	NASDAQ	PNFP	Tue, Feb 14, 2006	26.01	26.25	25.93	26.23
1171	NASDAQ	PNFP	Mon, Feb 13, 2006	25.75	26.25	25.75	26.15
1170	NASDAQ	PNFP	Fri, Feb 10, 2006	25.66	26.27	25.46	26.24
1169	NASDAQ	PNFP	Thu, Feb 9, 2006	25.70	25.70	25.40	25.44
1168	NASDAQ	PNFP	Wed, Feb 8, 2006	25.60	25.87	25.50	25.87
1167	NASDAQ	PNFP	Tue, Feb 7, 2006	25.45	25.60	25.45	25.50
1166	NASDAQ	PNFP	Mon, Feb 6, 2006	25.19	25.60	25.08	25.59
1165	NASDAQ	PNFP	Fri, Feb 3, 2006	25.15	25.47	25.15	25.40
1164	NASDAQ	PNFP	Thu, Feb 2, 2006	25.29	25.83	24.87	25.39
1163	NASDAQ	PNFP	Wed, Feb 1, 2006	25.31	25.62	25.20	25.56
1162	NASDAQ	PNFP	Tue, Jan 31, 2006	25.41	25.55	25.22	25.55
1161	NASDAQ	PNFP	Mon, Jan 30, 2006	25.76	25.77	25.26	25.37
1160	NASDAQ	PNFP	Fri, Jan 27, 2006	26.00	26.00	25.66	25.80
1159	NASDAQ	PNFP	Thu, Jan 26, 2006	25.47	25.99	25.45	25.99
1158	NASDAQ	PNFP	Wed, Jan 25, 2006	25.95	25.95	25.05	25.10
1157	NASDAQ	PNFP	Tue, Jan 24, 2006	25.97	25.97	25.28	25.82
1156	NASDAQ	PNFP	Mon, Jan 23, 2006	25.10	25.20	24.96	24.97
1155	NASDAQ	PNFP	Fri, Jan 20, 2006	25.52	25.55	25.16	25.25
1154	NASDAQ	PNFP	Thu, Jan 19, 2006	25.00	25.50	24.85	25.50
1153	NASDAQ	PNFP	Wed, Jan 18, 2006	24.75	25.22	24.75	25.07
1152	NASDAQ	PNFP	Tue, Jan 17, 2006	25.42	25.64	25.01	25.14
1151	NASDAQ	PNFP	Fri, Jan 13, 2006	25.24	25.75	25.23	25.75
1150	NASDAQ	PNFP	Thu, Jan 12, 2006	25.11	25.75	25.05	25.36
1149	NASDAQ	PNFP	Wed, Jan 11, 2006	25.53	25.66	25.11	25.35
1148	NASDAQ	PNFP	Tue, Jan 10, 2006	25.49	25.72	25.37	25.72
1147	NASDAQ	PNFP	Mon, Jan 9, 2006	25.71	25.72	25.27	25.37
1146	NASDAQ	PNFP	Fri, Jan 6, 2006	25.75	25.75	25.30	25.57
1145	NASDAQ	PNFP	Thu, Jan 5, 2006	25.83	25.83	25.57	25.60
1144	NASDAQ	PNFP	Wed, Jan 4, 2006	25.24	25.75	25.20	25.63
1143	NASDAQ	PNFP	Tue, Jan 3, 2006	24.90	25.13	24.77	25.10
1142	NASDAQ	PNFP	Fri, Dec 30, 2005	25.22	25.22	24.88	24.98
1141	NASDAQ	PNFP	Thu, Dec 29, 2005	25.87	25.89	25.25	25.25
1140	NASDAQ	PNFP	Wed, Dec 28, 2005	25.96	25.96	25.71	25.75
1139	NASDAQ	PNFP	Tue, Dec 27, 2005	25.80	25.89	25.56	25.80
1138	NASDAQ	PNFP	Fri, Dec 23, 2005	25.63	25.78	25.63	25.63
1137	NASDAQ	PNFP	Thu, Dec 22, 2005	25.80	25.80	25.52	25.63
1136	NASDAQ	PNFP	Wed, Dec 21, 2005	25.88	25.96	25.55	25.80
1135	NASDAQ	PNFP	Tue, Dec 20, 2005	25.25	25.79	25.02	25.72
1134	NASDAQ	PNFP	Mon, Dec 19, 2005	24.90	25.22	24.90	25.22
1133	NASDAQ	PNFP	Fri, Dec 16, 2005	25.00	25.00	24.89	25.00
1132	NASDAQ	PNFP	Thu, Dec 15, 2005	24.93	25.00	24.73	25.00
1131	NASDAQ	PNFP	Wed, Dec 14, 2005	25.18	25.20	24.95	25.00
1130	NASDAQ	PNFP	Tue, Dec 13, 2005	24.99	25.00	24.95	24.95
1129	NASDAQ	PNFP	Mon, Dec 12, 2005	24.90	25.00	24.90	25.00
1128	NASDAQ	PNFP	Fri, Dec 9, 2005	24.67	25.00	24.67	24.94
1127	NASDAQ	PNFP	Thu, Dec 8, 2005	25.00	25.32	24.76	24.84
1126	NASDAQ	PNFP	Wed, Dec 7, 2005	25.58	25.58	25.00	25.03
1125	NASDAQ	PNFP	Tue, Dec 6, 2005	25.45	25.59	25.16	25.40
1124	NASDAQ	PNFP	Mon, Dec 5, 2005	25.75	25.75	25.14	25.21
1123	NASDAQ	PNFP	Fri, Dec 2, 2005	25.73	25.74	25.42	25.60
1122	NASDAQ	PNFP	Thu, Dec 1, 2005	24.75	25.74	24.75	25.57
1121	NASDAQ	PNFP	Wed, Nov 30, 2005	25.71	25.71	24.90	24.90
1120	NASDAQ	PNFP	Tue, Nov 29, 2005	25.48	25.59	25.05	25.55
1119	NASDAQ	PNFP	Mon, Nov 28, 2005	25.47	25.47	25.10	25.26
1118	NASDAQ	PNFP	Fri, Nov 25, 2005	25.80	25.80	25.58	25.61
1117	NASDAQ	PNFP	Wed, Nov 23, 2005	25.79	25.79	25.40	25.71
1116	NASDAQ	PNFP	Tue, Nov 22, 2005	25.14	25.70	25.14	25.70
1115	NASDAQ	PNFP	Mon, Nov 21, 2005	25.22	25.49	25.10	25.37
1114	NASDAQ	PNFP	Fri, Nov 18, 2005	25.10	25.10	24.70	25.03
1113	NASDAQ	PNFP	Thu, Nov 17, 2005	24.60	24.96	24.60	24.91
1112	NASDAQ	PNFP	Wed, Nov 16, 2005	24.56	24.60	24.39	24.51
1111	NASDAQ	PNFP	Tue, Nov 15, 2005	24.80	24.84	24.40	24.58
1110	NASDAQ	PNFP	Mon, Nov 14, 2005	25.20	25.20	24.88	24.96
1109	NASDAQ	PNFP	Fri, Nov 11, 2005	24.33	25.00	24.33	25.00
1108	NASDAQ	PNFP	Thu, Nov 10, 2005	24.10	24.50	23.83	24.50
1107	NASDAQ	PNFP	Wed, Nov 9, 2005	23.65	24.02	23.09	24.00
1106	NASDAQ	PNFP	Tue, Nov 8, 2005	23.56	23.65	23.50	23.65
1105	NASDAQ	PNFP	Mon, Nov 7, 2005	23.64	23.71	23.61	23.71
1104	NASDAQ	PNFP	Fri, Nov 4, 2005	23.39	23.62	23.39	23.50
1103	NASDAQ	PNFP	Thu, Nov 3, 2005	23.09	23.55	23.09	23.51
1102	NASDAQ	PNFP	Wed, Nov 2, 2005	22.65	23.02	22.64	23.02
1101	NASDAQ	PNFP	Tue, Nov 1, 2005	22.49	22.73	22.49	22.71
1100	NASDAQ	PNFP	Mon, Oct 31, 2005	22.41	22.65	22.09	22.63
1099	NASDAQ	PNFP	Fri, Oct 28, 2005	22.37	22.50	22.14	22.25
1098	NASDAQ	PNFP	Thu, Oct 27, 2005	21.94	22.10	21.92	21.92
1097	NASDAQ	PNFP	Wed, Oct 26, 2005	21.83	22.03	21.75	22.03
1096	NASDAQ	PNFP	Tue, Oct 25, 2005	21.86	22.03	21.83	21.97
1095	NASDAQ	PNFP	Mon, Oct 24, 2005	21.97	22.06	21.83	21.94
1094	NASDAQ	PNFP	Fri, Oct 21, 2005	21.85	22.25	21.85	21.97
1093	NASDAQ	PNFP	Thu, Oct 20, 2005	22.05	22.25	21.91	21.99
1092	NASDAQ	PNFP	Wed, Oct 19, 2005	22.11	22.25	21.80	22.15
1091	NASDAQ	PNFP	Tue, Oct 18, 2005	21.91	22.11	21.81	21.95
1090	NASDAQ	PNFP	Mon, Oct 17, 2005	21.85	22.11	21.75	21.94
1089	NASDAQ	PNFP	Fri, Oct 14, 2005	22.06	22.10	21.78	21.91
1088	NASDAQ	PNFP	Thu, Oct 13, 2005	22.25	22.25	21.70	22.00
1087	NASDAQ	PNFP	Wed, Oct 12, 2005	22.70	22.78	21.81	21.95
1086	NASDAQ	PNFP	Tue, Oct 11, 2005	23.34	23.34	22.75	22.75
1085	NASDAQ	PNFP	Mon, Oct 10, 2005	23.21	23.34	23.21	23.23
1084	NASDAQ	PNFP	Fri, Oct 7, 2005	23.50	23.50	23.30	23.30
1083	NASDAQ	PNFP	Thu, Oct 6, 2005	23.52	23.68	23.22	23.49
1082	NASDAQ	PNFP	Wed, Oct 5, 2005	24.13	24.21	23.41	23.50
1081	NASDAQ	PNFP	Tue, Oct 4, 2005	24.87	24.87	24.12	24.12
1080	NASDAQ	PNFP	Mon, Oct 3, 2005	24.93	24.93	23.81	24.69
1079	NASDAQ	PNFP	Fri, Sep 30, 2005	25.16	25.20	25.02	25.18
1078	NASDAQ	PNFP	Thu, Sep 29, 2005	24.39	25.15	24.39	25.15
1077	NASDAQ	PNFP	Wed, Sep 28, 2005	25.13	25.15	24.65	24.72
1076	NASDAQ	PNFP	Tue, Sep 27, 2005	25.10	25.25	24.90	25.08
1075	NASDAQ	PNFP	Mon, Sep 26, 2005	24.99	25.05	24.77	25.00
1074	NASDAQ	PNFP	Fri, Sep 23, 2005	24.46	24.83	24.26	24.83
1073	NASDAQ	PNFP	Thu, Sep 22, 2005	24.98	25.15	24.76	24.90
1072	NASDAQ	PNFP	Wed, Sep 21, 2005	25.25	25.63	25.06	25.12
1071	NASDAQ	PNFP	Tue, Sep 20, 2005	24.89	25.50	24.64	25.10
1070	NASDAQ	PNFP	Mon, Sep 19, 2005	25.26	25.49	24.92	24.95
1069	NASDAQ	PNFP	Fri, Sep 16, 2005	23.93	25.57	23.93	25.45
1068	NASDAQ	PNFP	Thu, Sep 15, 2005	23.73	23.98	23.36	23.74
1067	NASDAQ	PNFP	Wed, Sep 14, 2005	24.50	24.50	23.86	23.87
1066	NASDAQ	PNFP	Tue, Sep 13, 2005	24.76	25.11	24.56	24.81
1065	NASDAQ	PNFP	Mon, Sep 12, 2005	24.66	24.99	24.62	24.78
1064	NASDAQ	PNFP	Fri, Sep 9, 2005	25.18	25.20	24.73	24.75
1063	NASDAQ	PNFP	Thu, Sep 8, 2005	25.00	25.19	24.71	24.71
1062	NASDAQ	PNFP	Wed, Sep 7, 2005	25.50	25.50	24.95	25.04
1061	NASDAQ	PNFP	Tue, Sep 6, 2005	24.75	25.60	24.66	25.60
1060	NASDAQ	PNFP	Fri, Sep 2, 2005	25.16	25.16	24.81	24.89
1059	NASDAQ	PNFP	Thu, Sep 1, 2005	25.30	25.38	25.06	25.35
1058	NASDAQ	PNFP	Wed, Aug 31, 2005	24.35	25.25	24.35	25.24
1057	NASDAQ	PNFP	Tue, Aug 30, 2005	24.64	24.80	24.45	24.75
1056	NASDAQ	PNFP	Mon, Aug 29, 2005	24.35	24.80	23.83	24.70
1055	NASDAQ	PNFP	Fri, Aug 26, 2005	23.88	24.21	23.88	24.21
1054	NASDAQ	PNFP	Thu, Aug 25, 2005	24.15	24.15	23.41	24.10
1053	NASDAQ	PNFP	Wed, Aug 24, 2005	23.83	24.85	23.67	24.26
1052	NASDAQ	PNFP	Tue, Aug 23, 2005	23.83	23.91	23.74	23.80
1051	NASDAQ	PNFP	Mon, Aug 22, 2005	23.54	24.05	23.50	24.00
1050	NASDAQ	PNFP	Fri, Aug 19, 2005	23.94	24.00	23.70	23.89
1049	NASDAQ	PNFP	Thu, Aug 18, 2005	23.81	24.05	23.67	23.72
1048	NASDAQ	PNFP	Wed, Aug 17, 2005	23.86	24.22	23.79	24.01
1047	NASDAQ	PNFP	Tue, Aug 16, 2005	24.47	24.48	23.76	23.76
1046	NASDAQ	PNFP	Mon, Aug 15, 2005	23.94	24.41	23.91	24.41
1045	NASDAQ	PNFP	Fri, Aug 12, 2005	23.88	24.78	23.88	24.17
1044	NASDAQ	PNFP	Thu, Aug 11, 2005	23.90	24.04	23.82	24.00
1043	NASDAQ	PNFP	Wed, Aug 10, 2005	24.62	24.79	23.91	23.91
1042	NASDAQ	PNFP	Tue, Aug 9, 2005	25.05	25.05	24.50	24.50
1041	NASDAQ	PNFP	Mon, Aug 8, 2005	25.19	25.19	24.78	24.97
1040	NASDAQ	PNFP	Fri, Aug 5, 2005	25.45	25.48	24.50	24.99
1039	NASDAQ	PNFP	Thu, Aug 4, 2005	26.35	26.38	25.16	25.25
1038	NASDAQ	PNFP	Wed, Aug 3, 2005	26.35	26.35	26.10	26.17
1037	NASDAQ	PNFP	Tue, Aug 2, 2005	26.25	26.65	25.51	26.40
1036	NASDAQ	PNFP	Mon, Aug 1, 2005	25.88	26.45	25.81	26.25
1035	NASDAQ	PNFP	Fri, Jul 29, 2005	25.95	25.95	25.46	25.56
1034	NASDAQ	PNFP	Thu, Jul 28, 2005	25.06	26.00	24.71	25.91
1033	NASDAQ	PNFP	Wed, Jul 27, 2005	26.19	26.19	24.61	25.15
1032	NASDAQ	PNFP	Tue, Jul 26, 2005	25.05	26.40	25.00	26.12
1031	NASDAQ	PNFP	Mon, Jul 25, 2005	24.18	25.04	24.18	24.73
1030	NASDAQ	PNFP	Fri, Jul 22, 2005	24.39	24.50	24.08	24.42
1029	NASDAQ	PNFP	Thu, Jul 21, 2005	24.06	24.38	23.92	23.92
1028	NASDAQ	PNFP	Wed, Jul 20, 2005	24.12	24.29	23.89	24.29
1027	NASDAQ	PNFP	Tue, Jul 19, 2005	24.13	24.30	24.13	24.30
1026	NASDAQ	PNFP	Mon, Jul 18, 2005	24.10	24.20	23.95	24.04
1025	NASDAQ	PNFP	Fri, Jul 15, 2005	22.71	24.06	22.71	23.95
1024	NASDAQ	PNFP	Thu, Jul 14, 2005	23.56	23.78	22.67	22.96
1023	NASDAQ	PNFP	Wed, Jul 13, 2005	23.97	24.10	23.37	23.51
1022	NASDAQ	PNFP	Tue, Jul 12, 2005	23.95	24.25	23.80	23.95
1021	NASDAQ	PNFP	Mon, Jul 11, 2005	23.73	24.25	23.73	24.16
1020	NASDAQ	PNFP	Fri, Jul 8, 2005	24.05	24.10	23.49	23.79
1019	NASDAQ	PNFP	Thu, Jul 7, 2005	24.14	24.19	23.51	24.05
1018	NASDAQ	PNFP	Wed, Jul 6, 2005	24.19	24.25	23.97	24.03
1017	NASDAQ	PNFP	Tue, Jul 5, 2005	23.85	24.18	23.84	24.12
1016	NASDAQ	PNFP	Fri, Jul 1, 2005	23.84	24.00	23.54	23.85
1015	NASDAQ	PNFP	Thu, Jun 30, 2005	24.08	24.25	23.55	24.00
1014	NASDAQ	PNFP	Wed, Jun 29, 2005	23.95	24.25	23.95	24.24
1013	NASDAQ	PNFP	Tue, Jun 28, 2005	23.76	24.24	23.71	24.16
1012	NASDAQ	PNFP	Mon, Jun 27, 2005	24.25	24.25	23.36	23.97
1011	NASDAQ	PNFP	Fri, Jun 24, 2005	24.33	24.55	24.02	24.28
1010	NASDAQ	PNFP	Thu, Jun 23, 2005	25.00	25.00	24.16	24.49
1009	NASDAQ	PNFP	Wed, Jun 22, 2005	24.87	24.99	24.55	24.99
1008	NASDAQ	PNFP	Tue, Jun 21, 2005	25.00	25.00	24.47	24.82
1007	NASDAQ	PNFP	Mon, Jun 20, 2005	25.04	25.04	24.95	25.04
1006	NASDAQ	PNFP	Fri, Jun 17, 2005	24.75	25.14	24.55	25.10
1005	NASDAQ	PNFP	Thu, Jun 16, 2005	24.25	24.75	24.20	24.75
1004	NASDAQ	PNFP	Wed, Jun 15, 2005	24.34	24.35	24.13	24.18
1003	NASDAQ	PNFP	Tue, Jun 14, 2005	24.50	24.50	24.00	24.02
1002	NASDAQ	PNFP	Mon, Jun 13, 2005	24.74	24.74	24.52	24.59
1001	NASDAQ	PNFP	Fri, Jun 10, 2005	24.74	24.75	24.53	24.75
1000	NASDAQ	PNFP	Thu, Jun 9, 2005	24.29	24.91	24.09	24.74
999	NASDAQ	PNFP	Wed, Jun 8, 2005	23.92	24.30	23.92	24.29
998	NASDAQ	PNFP	Tue, Jun 7, 2005	23.99	24.33	23.65	24.30
997	NASDAQ	PNFP	Mon, Jun 6, 2005	24.14	24.14	23.25	24.10
996	NASDAQ	PNFP	Fri, Jun 3, 2005	23.49	24.14	23.49	24.13
995	NASDAQ	PNFP	Thu, Jun 2, 2005	23.30	24.20	23.21	23.65
994	NASDAQ	PNFP	Wed, Jun 1, 2005	22.18	23.30	22.08	23.27
993	NASDAQ	PNFP	Tue, May 31, 2005	21.80	22.34	21.80	22.27
992	NASDAQ	PNFP	Fri, May 27, 2005	21.94	22.02	21.80	22.02
991	NASDAQ	PNFP	Thu, May 26, 2005	21.74	21.91	21.63	21.86
990	NASDAQ	PNFP	Wed, May 25, 2005	21.83	21.93	21.76	21.84
989	NASDAQ	PNFP	Tue, May 24, 2005	21.82	22.15	21.82	21.94
988	NASDAQ	PNFP	Mon, May 23, 2005	22.10	22.30	21.93	21.93
987	NASDAQ	PNFP	Fri, May 20, 2005	22.32	22.52	22.11	22.18
986	NASDAQ	PNFP	Thu, May 19, 2005	22.30	22.40	22.10	22.32
985	NASDAQ	PNFP	Wed, May 18, 2005	22.27	22.48	22.25	22.28
984	NASDAQ	PNFP	Tue, May 17, 2005	22.47	22.47	22.12	22.12
983	NASDAQ	PNFP	Mon, May 16, 2005	22.50	22.71	22.20	22.47
982	NASDAQ	PNFP	Fri, May 13, 2005	23.08	23.14	22.51	22.68
981	NASDAQ	PNFP	Thu, May 12, 2005	22.40	23.05	22.40	22.69
980	NASDAQ	PNFP	Wed, May 11, 2005	22.12	22.65	22.12	22.53
979	NASDAQ	PNFP	Tue, May 10, 2005	21.99	22.46	21.91	22.41
978	NASDAQ	PNFP	Mon, May 9, 2005	21.30	21.99	21.30	21.93
977	NASDAQ	PNFP	Fri, May 6, 2005	21.35	21.70	21.20	21.60
976	NASDAQ	PNFP	Thu, May 5, 2005	21.60	21.61	21.56	21.59
975	NASDAQ	PNFP	Wed, May 4, 2005	21.62	21.62	21.39	21.60
974	NASDAQ	PNFP	Tue, May 3, 2005	21.50	21.65	21.13	21.61
973	NASDAQ	PNFP	Mon, May 2, 2005	21.51	21.61	21.15	21.15
972	NASDAQ	PNFP	Fri, Apr 29, 2005	21.90	21.90	21.40	21.43
971	NASDAQ	PNFP	Thu, Apr 28, 2005	21.90	21.90	21.12	21.73
970	NASDAQ	PNFP	Wed, Apr 27, 2005	21.26	21.90	21.24	21.88
969	NASDAQ	PNFP	Tue, Apr 26, 2005	21.49	21.90	21.25	21.31
968	NASDAQ	PNFP	Mon, Apr 25, 2005	21.70	21.75	21.64	21.69
967	NASDAQ	PNFP	Fri, Apr 22, 2005	22.00	22.75	21.35	21.69
966	NASDAQ	PNFP	Thu, Apr 21, 2005	21.74	22.00	21.70	21.99
965	NASDAQ	PNFP	Wed, Apr 20, 2005	21.61	21.73	21.56	21.73
964	NASDAQ	PNFP	Tue, Apr 19, 2005	21.37	21.76	21.37	21.73
963	NASDAQ	PNFP	Mon, Apr 18, 2005	21.42	21.60	21.42	21.59
962	NASDAQ	PNFP	Fri, Apr 15, 2005	21.51	21.63	21.43	21.45
961	NASDAQ	PNFP	Thu, Apr 14, 2005	21.58	21.61	21.52	21.52
960	NASDAQ	PNFP	Wed, Apr 13, 2005	21.49	21.67	21.37	21.58
959	NASDAQ	PNFP	Tue, Apr 12, 2005	21.21	21.45	21.21	21.40
958	NASDAQ	PNFP	Mon, Apr 11, 2005	21.70	21.73	21.35	21.35
957	NASDAQ	PNFP	Fri, Apr 8, 2005	21.55	21.84	21.55	21.70
956	NASDAQ	PNFP	Thu, Apr 7, 2005	21.53	21.87	21.53	21.87
955	NASDAQ	PNFP	Wed, Apr 6, 2005	21.67	21.72	21.56	21.65
954	NASDAQ	PNFP	Tue, Apr 5, 2005	20.83	22.20	20.83	21.91
953	NASDAQ	PNFP	Mon, Apr 4, 2005	21.14	21.14	20.75	21.01
952	NASDAQ	PNFP	Fri, Apr 1, 2005	20.50	21.15	20.50	21.13
951	NASDAQ	PNFP	Thu, Mar 31, 2005	21.30	21.35	20.72	20.72
950	NASDAQ	PNFP	Wed, Mar 30, 2005	20.78	21.80	20.78	21.35
949	NASDAQ	PNFP	Tue, Mar 29, 2005	21.21	21.32	21.01	21.02
948	NASDAQ	PNFP	Mon, Mar 28, 2005	21.54	21.54	21.30	21.30
947	NASDAQ	PNFP	Thu, Mar 24, 2005	21.26	22.08	21.18	21.65
946	NASDAQ	PNFP	Wed, Mar 23, 2005	21.15	21.35	21.10	21.25
945	NASDAQ	PNFP	Tue, Mar 22, 2005	22.20	22.20	20.90	21.26
944	NASDAQ	PNFP	Mon, Mar 21, 2005	21.85	22.00	21.80	21.80
943	NASDAQ	PNFP	Fri, Mar 18, 2005	22.05	22.35	22.00	22.03
942	NASDAQ	PNFP	Thu, Mar 17, 2005	21.92	22.05	21.88	22.05
941	NASDAQ	PNFP	Wed, Mar 16, 2005	21.91	22.19	21.86	22.10
940	NASDAQ	PNFP	Tue, Mar 15, 2005	21.92	22.01	21.85	22.01
939	NASDAQ	PNFP	Mon, Mar 14, 2005	22.29	22.29	21.80	21.90
938	NASDAQ	PNFP	Fri, Mar 11, 2005	22.31	22.33	22.29	22.32
937	NASDAQ	PNFP	Thu, Mar 10, 2005	22.77	22.91	22.32	22.36
936	NASDAQ	PNFP	Wed, Mar 9, 2005	23.20	23.20	22.90	23.15
935	NASDAQ	PNFP	Tue, Mar 8, 2005	22.87	23.24	22.87	23.05
934	NASDAQ	PNFP	Mon, Mar 7, 2005	23.10	23.24	22.70	23.00
933	NASDAQ	PNFP	Thu, Mar 3, 2005	22.94	22.95	22.82	22.86
932	NASDAQ	PNFP	Wed, Mar 2, 2005	22.18	23.19	22.18	22.95
931	NASDAQ	PNFP	Tue, Mar 1, 2005	21.72	22.25	21.70	22.17
930	NASDAQ	PNFP	Mon, Feb 28, 2005	22.00	22.00	21.70	21.75
929	NASDAQ	PNFP	Fri, Feb 25, 2005	22.18	22.18	21.80	21.80
928	NASDAQ	PNFP	Thu, Feb 24, 2005	22.19	22.19	22.06	22.07
927	NASDAQ	PNFP	Wed, Feb 23, 2005	22.20	22.20	22.06	22.06
926	NASDAQ	PNFP	Tue, Feb 22, 2005	22.05	22.25	22.05	22.09
925	NASDAQ	PNFP	Fri, Feb 18, 2005	22.58	22.58	22.05	22.12
924	NASDAQ	PNFP	Thu, Feb 17, 2005	22.70	22.74	22.58	22.58
923	NASDAQ	PNFP	Wed, Feb 16, 2005	22.92	22.92	22.80	22.80
922	NASDAQ	PNFP	Tue, Feb 15, 2005	23.10	23.11	22.81	22.85
921	NASDAQ	PNFP	Mon, Feb 14, 2005	22.89	23.15	22.58	22.89
920	NASDAQ	PNFP	Fri, Feb 11, 2005	22.88	23.15	22.88	23.14
919	NASDAQ	PNFP	Thu, Feb 10, 2005	23.05	23.05	23.00	23.02
918	NASDAQ	PNFP	Wed, Feb 9, 2005	23.00	23.10	23.00	23.03
917	NASDAQ	PNFP	Tue, Feb 8, 2005	22.75	23.09	22.75	23.01
916	NASDAQ	PNFP	Mon, Feb 7, 2005	22.93	22.96	22.50	22.76
915	NASDAQ	PNFP	Fri, Feb 4, 2005	22.50	22.60	22.45	22.50
914	NASDAQ	PNFP	Thu, Feb 3, 2005	22.50	22.84	22.25	22.84
913	NASDAQ	PNFP	Wed, Feb 2, 2005	22.61	22.61	22.25	22.52
912	NASDAQ	PNFP	Tue, Feb 1, 2005	22.15	22.60	22.15	22.30
911	NASDAQ	PNFP	Mon, Jan 31, 2005	22.60	22.94	22.00	22.12
910	NASDAQ	PNFP	Fri, Jan 28, 2005	22.40	22.40	22.00	22.01
909	NASDAQ	PNFP	Thu, Jan 27, 2005	22.00	22.25	22.00	22.25
908	NASDAQ	PNFP	Wed, Jan 26, 2005	22.20	22.39	22.05	22.08
907	NASDAQ	PNFP	Tue, Jan 25, 2005	22.99	22.99	22.00	22.13
906	NASDAQ	PNFP	Mon, Jan 24, 2005	22.07	22.63	22.05	22.10
905	NASDAQ	PNFP	Fri, Jan 21, 2005	22.30	22.54	22.05	22.05
904	NASDAQ	PNFP	Thu, Jan 20, 2005	23.03	23.15	22.50	22.64
903	NASDAQ	PNFP	Wed, Jan 19, 2005	23.80	23.95	23.07	23.28
902	NASDAQ	PNFP	Tue, Jan 18, 2005	24.05	24.05	23.77	23.88
901	NASDAQ	PNFP	Fri, Jan 14, 2005	24.00	24.05	23.88	24.00
900	NASDAQ	PNFP	Thu, Jan 13, 2005	23.96	24.00	23.77	23.92
899	NASDAQ	PNFP	Wed, Jan 12, 2005	23.25	24.00	23.20	23.97
898	NASDAQ	PNFP	Tue, Jan 11, 2005	22.99	23.25	22.99	23.25
897	NASDAQ	PNFP	Mon, Jan 10, 2005	22.74	23.23	22.53	22.89
896	NASDAQ	PNFP	Fri, Jan 7, 2005	22.55	22.73	22.50	22.55
895	NASDAQ	PNFP	Thu, Jan 6, 2005	22.70	23.18	22.56	22.67
894	NASDAQ	PNFP	Wed, Jan 5, 2005	23.23	23.25	22.53	22.70
893	NASDAQ	PNFP	Tue, Jan 4, 2005	23.25	23.25	22.95	23.22
892	NASDAQ	PNFP	Mon, Jan 3, 2005	23.16	23.16	22.61	22.95
891	NASDAQ	PNFP	Fri, Dec 31, 2004	22.60	22.62	22.60	22.62
890	NASDAQ	PNFP	Thu, Dec 30, 2004	22.85	22.85	22.53	22.55
889	NASDAQ	PNFP	Wed, Dec 29, 2004	22.99	22.99	22.71	22.95
888	NASDAQ	PNFP	Tue, Dec 28, 2004	22.98	23.00	22.90	23.00
887	NASDAQ	PNFP	Mon, Dec 27, 2004	22.51	23.05	22.51	22.97
886	NASDAQ	PNFP	Thu, Dec 23, 2004	22.75	23.00	22.50	23.00
885	NASDAQ	PNFP	Wed, Dec 22, 2004	22.35	22.71	22.35	22.71
884	NASDAQ	PNFP	Tue, Dec 21, 2004	22.46	22.75	22.45	22.74
883	NASDAQ	PNFP	Mon, Dec 20, 2004	22.68	22.68	22.32	22.60
882	NASDAQ	PNFP	Fri, Dec 17, 2004	23.10	23.11	22.05	22.50
881	NASDAQ	PNFP	Thu, Dec 16, 2004	23.21	23.30	23.10	23.10
880	NASDAQ	PNFP	Wed, Dec 15, 2004	24.55	24.55	23.16	23.39
879	NASDAQ	PNFP	Tue, Dec 14, 2004	23.80	24.30	23.65	23.65
878	NASDAQ	PNFP	Mon, Dec 13, 2004	23.57	24.30	23.57	24.29
877	NASDAQ	PNFP	Fri, Dec 10, 2004	24.50	24.50	23.68	23.96
876	NASDAQ	PNFP	Thu, Dec 9, 2004	24.80	24.80	23.55	23.90
875	NASDAQ	PNFP	Wed, Dec 8, 2004	24.10	24.50	24.00	24.00
874	NASDAQ	PNFP	Tue, Dec 7, 2004	24.40	24.45	24.11	24.28
873	NASDAQ	PNFP	Mon, Dec 6, 2004	24.52	24.64	24.25	24.39
872	NASDAQ	PNFP	Fri, Dec 3, 2004	25.09	25.10	24.50	24.55
871	NASDAQ	PNFP	Thu, Dec 2, 2004	24.25	25.02	24.25	25.02
870	NASDAQ	PNFP	Wed, Dec 1, 2004	24.30	25.00	24.30	24.69
869	NASDAQ	PNFP	Tue, Nov 30, 2004	24.33	24.40	24.05	24.33
868	NASDAQ	PNFP	Mon, Nov 29, 2004	24.05	25.00	24.05	24.99
867	NASDAQ	PNFP	Fri, Nov 26, 2004	24.00	25.00	24.00	25.00
866	NASDAQ	PNFP	Wed, Nov 24, 2004	24.10	24.50	24.10	24.46
865	NASDAQ	PNFP	Tue, Nov 23, 2004	24.25	24.50	24.11	24.35
864	NASDAQ	PNFP	Mon, Nov 22, 2004	22.74	24.55	22.74	24.00
863	NASDAQ	PNFP	Fri, Nov 19, 2004	22.50	22.73	22.41	22.60
862	NASDAQ	PNFP	Thu, Nov 18, 2004	22.50	22.50	22.41	22.41
861	NASDAQ	PNFP	Wed, Nov 17, 2004	22.49	22.50	22.10	22.36
860	NASDAQ	PNFP	Tue, Nov 16, 2004	22.40	22.43	22.25	22.26
859	NASDAQ	PNFP	Mon, Nov 15, 2004	22.49	22.49	22.26	22.40
858	NASDAQ	PNFP	Fri, Nov 12, 2004	22.40	22.49	22.10	22.49
857	NASDAQ	PNFP	Thu, Nov 11, 2004	22.10	22.48	22.10	22.12
856	NASDAQ	PNFP	Wed, Nov 10, 2004	22.10	22.20	22.10	22.15
855	NASDAQ	PNFP	Tue, Nov 9, 2004	22.25	22.25	22.10	22.19
854	NASDAQ	PNFP	Mon, Nov 8, 2004	22.25	22.35	22.20	22.20
853	NASDAQ	PNFP	Fri, Nov 5, 2004	22.15	22.49	22.15	22.25
852	NASDAQ	PNFP	Thu, Nov 4, 2004	22.25	22.36	22.15	22.15
851	NASDAQ	PNFP	Wed, Nov 3, 2004	22.70	22.70	22.15	22.24
850	NASDAQ	PNFP	Tue, Nov 2, 2004	21.80	22.33	21.80	22.11
849	NASDAQ	PNFP	Mon, Nov 1, 2004	22.47	22.47	22.01	22.20
848	NASDAQ	PNFP	Fri, Oct 29, 2004	22.35	22.50	22.26	22.47
847	NASDAQ	PNFP	Thu, Oct 28, 2004	22.29	22.46	22.15	22.35
846	NASDAQ	PNFP	Wed, Oct 27, 2004	22.25	22.68	22.25	22.66
845	NASDAQ	PNFP	Tue, Oct 26, 2004	22.10	22.45	22.10	22.38
844	NASDAQ	PNFP	Mon, Oct 25, 2004	22.62	22.62	21.99	22.13
843	NASDAQ	PNFP	Fri, Oct 22, 2004	22.50	22.50	22.08	22.39
842	NASDAQ	PNFP	Thu, Oct 21, 2004	22.07	22.69	21.99	22.69
841	NASDAQ	PNFP	Wed, Oct 20, 2004	22.80	22.80	22.00	22.30
840	NASDAQ	PNFP	Tue, Oct 19, 2004	22.50	22.50	22.13	22.41
839	NASDAQ	PNFP	Mon, Oct 18, 2004	22.15	22.80	22.15	22.52
838	NASDAQ	PNFP	Fri, Oct 15, 2004	22.30	22.59	22.15	22.22
837	NASDAQ	PNFP	Thu, Oct 14, 2004	22.49	22.60	22.05	22.29
836	NASDAQ	PNFP	Wed, Oct 13, 2004	22.25	22.70	22.25	22.29
835	NASDAQ	PNFP	Tue, Oct 12, 2004	21.96	22.24	21.96	22.18
834	NASDAQ	PNFP	Mon, Oct 11, 2004	22.00	22.40	22.00	22.11
833	NASDAQ	PNFP	Fri, Oct 8, 2004	22.39	22.40	22.00	22.40
832	NASDAQ	PNFP	Thu, Oct 7, 2004	22.45	22.45	21.97	22.06
831	NASDAQ	PNFP	Wed, Oct 6, 2004	22.59	22.59	22.15	22.44
830	NASDAQ	PNFP	Tue, Oct 5, 2004	21.55	22.36	21.55	22.14
829	NASDAQ	PNFP	Mon, Oct 4, 2004	21.35	21.97	21.35	21.55
828	NASDAQ	PNFP	Fri, Oct 1, 2004	21.50	21.80	21.37	21.50
827	NASDAQ	PNFP	Thu, Sep 30, 2004	21.55	21.80	21.50	21.50
826	NASDAQ	PNFP	Wed, Sep 29, 2004	21.50	22.00	21.50	21.89
825	NASDAQ	PNFP	Tue, Sep 28, 2004	21.60	21.62	21.37	21.62
824	NASDAQ	PNFP	Mon, Sep 27, 2004	22.35	22.43	21.75	22.00
823	NASDAQ	PNFP	Fri, Sep 24, 2004	22.35	22.35	22.25	22.25
822	NASDAQ	PNFP	Thu, Sep 23, 2004	22.50	22.50	22.25	22.30
821	NASDAQ	PNFP	Wed, Sep 22, 2004	22.30	22.89	22.30	22.50
820	NASDAQ	PNFP	Tue, Sep 21, 2004	23.10	23.10	22.12	22.39
819	NASDAQ	PNFP	Mon, Sep 20, 2004	22.99	22.99	22.20	22.84
818	NASDAQ	PNFP	Fri, Sep 17, 2004	22.80	22.85	22.00	22.83
817	NASDAQ	PNFP	Thu, Sep 16, 2004	22.17	22.72	22.11	22.40
816	NASDAQ	PNFP	Wed, Sep 15, 2004	22.14	22.22	21.75	22.07
815	NASDAQ	PNFP	Tue, Sep 14, 2004	22.00	22.05	21.75	22.02
814	NASDAQ	PNFP	Mon, Sep 13, 2004	21.40	22.05	21.40	21.97
813	NASDAQ	PNFP	Fri, Sep 10, 2004	22.20	22.20	21.47	21.76
812	NASDAQ	PNFP	Thu, Sep 9, 2004	21.85	22.00	21.85	21.86
811	NASDAQ	PNFP	Wed, Sep 8, 2004	22.15	22.15	21.85	22.10
810	NASDAQ	PNFP	Tue, Sep 7, 2004	21.50	22.15	21.30	22.15
809	NASDAQ	PNFP	Fri, Sep 3, 2004	22.00	22.00	21.39	21.74
808	NASDAQ	PNFP	Thu, Sep 2, 2004	21.96	22.25	21.45	21.95
807	NASDAQ	PNFP	Wed, Sep 1, 2004	21.61	21.66	21.40	21.45
806	NASDAQ	PNFP	Tue, Aug 31, 2004	21.39	21.60	21.05	21.39
805	NASDAQ	PNFP	Mon, Aug 30, 2004	21.61	21.61	21.15	21.51
804	NASDAQ	PNFP	Fri, Aug 27, 2004	20.95	21.50	20.90	21.42
803	NASDAQ	PNFP	Thu, Aug 26, 2004	20.95	20.95	20.64	20.87
802	NASDAQ	PNFP	Wed, Aug 25, 2004	20.19	20.74	20.13	20.70
801	NASDAQ	PNFP	Tue, Aug 24, 2004	20.24	20.34	20.15	20.28
800	NASDAQ	PNFP	Mon, Aug 23, 2004	20.19	20.43	19.75	20.10
799	NASDAQ	PNFP	Fri, Aug 20, 2004	21.00	21.39	19.90	20.00
798	NASDAQ	PNFP	Thu, Aug 19, 2004	21.60	21.72	21.40	21.41
797	NASDAQ	PNFP	Wed, Aug 18, 2004	22.51	22.51	21.55	21.56
796	NASDAQ	PNFP	Tue, Aug 17, 2004	22.64	22.64	22.11	22.28
795	NASDAQ	PNFP	Mon, Aug 16, 2004	21.29	23.50	21.26	22.32
794	NASDAQ	PNFP	Fri, Aug 13, 2004	21.62	21.79	21.10	21.43
793	NASDAQ	PNFP	Thu, Aug 12, 2004	21.06	21.62	21.06	21.45
792	NASDAQ	PNFP	Wed, Aug 11, 2004	22.00	22.00	21.64	21.64
791	NASDAQ	PNFP	Tue, Aug 10, 2004	22.06	22.15	21.04	21.50
790	NASDAQ	PNFP	Mon, Aug 9, 2004	21.15	22.00	21.15	21.88
789	NASDAQ	PNFP	Fri, Aug 6, 2004	21.10	21.60	21.10	21.43
788	NASDAQ	PNFP	Thu, Aug 5, 2004	22.75	22.75	21.13	21.50
787	NASDAQ	PNFP	Wed, Aug 4, 2004	23.35	23.35	22.63	22.75
786	NASDAQ	PNFP	Tue, Aug 3, 2004	22.92	23.70	22.16	23.22
785	NASDAQ	PNFP	Mon, Aug 2, 2004	20.80	22.91	20.80	22.61
784	NASDAQ	PNFP	Fri, Jul 30, 2004	20.85	21.50	20.55	21.50
783	NASDAQ	PNFP	Thu, Jul 29, 2004	19.90	21.70	19.77	20.35
782	NASDAQ	PNFP	Wed, Jul 28, 2004	19.49	19.89	19.30	19.81
781	NASDAQ	PNFP	Tue, Jul 27, 2004	19.29	19.30	19.29	19.30
780	NASDAQ	PNFP	Mon, Jul 26, 2004	19.30	19.30	19.10	19.15
779	NASDAQ	PNFP	Fri, Jul 23, 2004	19.30	19.36	19.13	19.29
778	NASDAQ	PNFP	Thu, Jul 22, 2004	19.11	19.30	19.11	19.28
777	NASDAQ	PNFP	Wed, Jul 21, 2004	19.45	19.45	19.00	19.19
776	NASDAQ	PNFP	Tue, Jul 20, 2004	19.20	19.44	18.66	19.25
775	NASDAQ	PNFP	Mon, Jul 19, 2004	18.71	19.16	18.50	19.16
774	NASDAQ	PNFP	Fri, Jul 16, 2004	19.15	19.41	18.50	18.66
773	NASDAQ	PNFP	Thu, Jul 15, 2004	18.75	19.13	18.75	19.13
772	NASDAQ	PNFP	Wed, Jul 14, 2004	18.15	19.20	18.15	18.75
771	NASDAQ	PNFP	Tue, Jul 13, 2004	18.50	18.60	18.46	18.55
770	NASDAQ	PNFP	Mon, Jul 12, 2004	18.25	18.50	18.25	18.49
769	NASDAQ	PNFP	Fri, Jul 9, 2004	18.20	18.25	18.20	18.25
768	NASDAQ	PNFP	Thu, Jul 8, 2004	18.25	18.30	18.00	18.15
767	NASDAQ	PNFP	Wed, Jul 7, 2004	18.43	18.43	18.06	18.29
766	NASDAQ	PNFP	Tue, Jul 6, 2004	18.35	18.35	18.32	18.35
765	NASDAQ	PNFP	Fri, Jul 2, 2004	18.26	18.26	18.04	18.19
764	NASDAQ	PNFP	Thu, Jul 1, 2004	17.70	18.30	17.70	18.30
763	NASDAQ	PNFP	Wed, Jun 30, 2004	18.03	18.30	18.00	18.30
762	NASDAQ	PNFP	Tue, Jun 29, 2004	18.13	18.50	17.85	18.15
761	NASDAQ	PNFP	Mon, Jun 28, 2004	17.70	18.01	17.70	18.00
760	NASDAQ	PNFP	Fri, Jun 25, 2004	18.24	18.30	17.71	17.71
759	NASDAQ	PNFP	Thu, Jun 24, 2004	18.23	18.26	18.01	18.20
758	NASDAQ	PNFP	Wed, Jun 23, 2004	18.49	18.50	18.00	18.20
757	NASDAQ	PNFP	Tue, Jun 22, 2004	18.06	18.38	18.06	18.38
756	NASDAQ	PNFP	Mon, Jun 21, 2004	18.00	18.25	17.90	18.25
755	NASDAQ	PNFP	Fri, Jun 18, 2004	18.20	18.67	17.50	17.93
754	NASDAQ	PNFP	Thu, Jun 17, 2004	17.99	18.05	17.63	17.95
753	NASDAQ	PNFP	Wed, Jun 16, 2004	17.72	18.00	17.55	17.80
752	NASDAQ	PNFP	Tue, Jun 15, 2004	17.38	17.75	17.38	17.72
751	NASDAQ	PNFP	Mon, Jun 14, 2004	17.20	17.36	16.75	17.30
750	NASDAQ	PNFP	Thu, Jun 10, 2004	17.20	17.20	16.50	17.20
749	NASDAQ	PNFP	Wed, Jun 9, 2004	17.00	17.24	16.51	16.73
748	NASDAQ	PNFP	Tue, Jun 8, 2004	16.89	17.00	16.20	17.00
747	NASDAQ	PNFP	Mon, Jun 7, 2004	16.90	16.90	16.02	16.52
746	NASDAQ	PNFP	Fri, Jun 4, 2004	16.00	16.75	15.70	16.40
745	NASDAQ	PNFP	Thu, Jun 3, 2004	15.96	16.50	15.78	16.40
744	NASDAQ	PNFP	Wed, Jun 2, 2004	16.02	16.49	15.79	16.49
743	NASDAQ	PNFP	Tue, Jun 1, 2004	15.94	16.17	15.51	15.51
742	NASDAQ	PNFP	Fri, May 28, 2004	15.24	15.80	15.05	15.80
741	NASDAQ	PNFP	Thu, May 27, 2004	15.10	15.15	14.95	15.15
740	NASDAQ	PNFP	Wed, May 26, 2004	14.97	15.06	14.45	14.78
739	NASDAQ	PNFP	Tue, May 25, 2004	15.00	15.21	14.73	14.91
738	NASDAQ	PNFP	Mon, May 24, 2004	14.75	15.00	14.50	14.68
737	NASDAQ	PNFP	Fri, May 21, 2004	15.00	15.00	14.48	14.62
736	NASDAQ	PNFP	Thu, May 20, 2004	14.50	14.77	14.20	14.55
735	NASDAQ	PNFP	Wed, May 19, 2004	14.85	14.85	14.01	14.11
734	NASDAQ	PNFP	Tue, May 18, 2004	13.95	14.85	13.50	14.75
733	NASDAQ	PNFP	Mon, May 17, 2004	15.00	15.00	13.53	13.63
732	NASDAQ	PNFP	Fri, May 14, 2004	14.74	14.75	14.54	14.70
731	NASDAQ	PNFP	Thu, May 13, 2004	14.84	14.84	14.47	14.54
730	NASDAQ	PNFP	Wed, May 12, 2004	15.00	15.00	14.45	14.69
729	NASDAQ	PNFP	Tue, May 11, 2004	14.40	15.00	14.40	14.70
728	NASDAQ	PNFP	Mon, May 10, 2004	14.36	14.50	14.36	14.49
727	NASDAQ	PNFP	Fri, May 7, 2004	14.47	14.60	14.42	14.50
726	NASDAQ	PNFP	Thu, May 6, 2004	14.46	14.53	14.20	14.20
725	NASDAQ	PNFP	Wed, May 5, 2004	14.30	14.50	14.30	14.46
724	NASDAQ	PNFP	Tue, May 4, 2004	14.26	14.47	14.26	14.41
723	NASDAQ	PNFP	Mon, May 3, 2004	14.58	14.66	14.16	14.26
722	NASDAQ	PNFP	Fri, Apr 30, 2004	14.75	14.77	14.61	14.71
721	NASDAQ	PNFP	Thu, Apr 29, 2004	14.66	14.66	14.59	14.62
720	NASDAQ	PNFP	Wed, Apr 28, 2004	14.70	14.88	14.60	14.60
719	NASDAQ	PNFP	Tue, Apr 27, 2004	14.83	14.89	14.67	14.70
718	NASDAQ	PNFP	Mon, Apr 26, 2004	15.01	15.01	14.63	14.78
717	NASDAQ	PNFP	Fri, Apr 23, 2004	15.25	15.25	14.60	14.68
716	NASDAQ	PNFP	Thu, Apr 22, 2004	15.25	15.25	15.15	15.15
715	NASDAQ	PNFP	Wed, Apr 21, 2004	15.50	15.50	15.04	15.21
714	NASDAQ	PNFP	Tue, Apr 20, 2004	15.38	15.38	15.20	15.20
713	NASDAQ	PNFP	Mon, Apr 19, 2004	15.26	15.26	15.20	15.20
712	NASDAQ	PNFP	Fri, Apr 16, 2004	15.39	15.39	15.31	15.35
711	NASDAQ	PNFP	Thu, Apr 15, 2004	15.49	15.49	15.20	15.20
710	NASDAQ	PNFP	Wed, Apr 14, 2004	15.51	15.55	15.45	15.55
709	NASDAQ	PNFP	Tue, Apr 13, 2004	15.45	15.95	15.45	15.64
708	NASDAQ	PNFP	Mon, Apr 12, 2004	15.80	15.80	15.45	15.45
707	NASDAQ	PNFP	Thu, Apr 8, 2004	15.75	15.91	15.75	15.91
706	NASDAQ	PNFP	Wed, Apr 7, 2004	15.66	15.66	15.65	15.65
705	NASDAQ	PNFP	Tue, Apr 6, 2004	15.78	15.78	15.78	15.78
704	NASDAQ	PNFP	Mon, Apr 5, 2004	15.27	16.10	15.27	15.71
703	NASDAQ	PNFP	Fri, Apr 2, 2004	15.35	15.35	15.27	15.27
702	NASDAQ	PNFP	Thu, Apr 1, 2004	15.24	15.34	15.05	15.34
701	NASDAQ	PNFP	Wed, Mar 31, 2004	15.13	15.25	15.13	15.25
700	NASDAQ	PNFP	Tue, Mar 30, 2004	15.06	15.25	15.06	15.13
699	NASDAQ	PNFP	Mon, Mar 29, 2004	15.10	15.25	14.96	15.06
698	NASDAQ	PNFP	Fri, Mar 26, 2004	15.25	15.25	14.95	14.96
697	NASDAQ	PNFP	Thu, Mar 25, 2004	15.05	15.25	14.95	14.95
696	NASDAQ	PNFP	Wed, Mar 24, 2004	15.07	15.07	14.95	15.01
695	NASDAQ	PNFP	Tue, Mar 23, 2004	15.02	15.25	15.00	15.06
694	NASDAQ	PNFP	Mon, Mar 22, 2004	15.01	15.25	15.01	15.03
693	NASDAQ	PNFP	Fri, Mar 19, 2004	15.01	15.30	15.01	15.04
692	NASDAQ	PNFP	Thu, Mar 18, 2004	15.01	15.10	15.01	15.10
691	NASDAQ	PNFP	Wed, Mar 17, 2004	15.25	15.25	15.02	15.03
690	NASDAQ	PNFP	Tue, Mar 16, 2004	15.15	15.20	14.90	15.00
689	NASDAQ	PNFP	Mon, Mar 15, 2004	15.08	15.25	15.08	15.24
688	NASDAQ	PNFP	Fri, Mar 12, 2004	15.20	15.25	15.08	15.25
687	NASDAQ	PNFP	Thu, Mar 11, 2004	15.08	15.25	15.08	15.08
686	NASDAQ	PNFP	Wed, Mar 10, 2004	15.25	15.25	15.14	15.25
685	NASDAQ	PNFP	Tue, Mar 9, 2004	15.22	15.22	15.08	15.22
684	NASDAQ	PNFP	Mon, Mar 8, 2004	15.25	15.35	15.18	15.25
683	NASDAQ	PNFP	Fri, Mar 5, 2004	15.15	15.25	15.15	15.18
682	NASDAQ	PNFP	Thu, Mar 4, 2004	15.25	15.25	15.15	15.25
681	NASDAQ	PNFP	Wed, Mar 3, 2004	15.13	15.23	15.01	15.15
680	NASDAQ	PNFP	Tue, Mar 2, 2004	15.10	15.10	15.06	15.07
679	NASDAQ	PNFP	Mon, Mar 1, 2004	14.98	15.00	14.96	14.96
678	NASDAQ	PNFP	Fri, Feb 27, 2004	14.95	15.13	14.76	14.76
677	NASDAQ	PNFP	Thu, Feb 26, 2004	15.00	15.03	14.97	14.97
676	NASDAQ	PNFP	Wed, Feb 25, 2004	14.75	15.00	14.75	15.00
675	NASDAQ	PNFP	Tue, Feb 24, 2004	14.95	14.95	14.76	14.85
674	NASDAQ	PNFP	Mon, Feb 23, 2004	14.81	14.97	14.75	14.97
673	NASDAQ	PNFP	Fri, Feb 20, 2004	14.88	15.00	14.76	14.99
672	NASDAQ	PNFP	Thu, Feb 19, 2004	14.54	14.83	14.53	14.65
671	NASDAQ	PNFP	Wed, Feb 18, 2004	14.51	14.63	14.51	14.60
670	NASDAQ	PNFP	Tue, Feb 17, 2004	14.63	14.72	14.50	14.72
669	NASDAQ	PNFP	Fri, Feb 13, 2004	15.35	15.50	14.58	14.98
668	NASDAQ	PNFP	Thu, Feb 12, 2004	14.63	15.15	14.52	14.71
667	NASDAQ	PNFP	Wed, Feb 11, 2004	14.39	14.64	14.39	14.51
666	NASDAQ	PNFP	Tue, Feb 10, 2004	14.05	14.39	14.03	14.39
665	NASDAQ	PNFP	Mon, Feb 9, 2004	13.90	14.15	13.83	13.97
664	NASDAQ	PNFP	Fri, Feb 6, 2004	13.50	13.88	13.50	13.88
663	NASDAQ	PNFP	Thu, Feb 5, 2004	13.38	13.64	13.38	13.63
662	NASDAQ	PNFP	Wed, Feb 4, 2004	13.63	13.63	13.36	13.36
661	NASDAQ	PNFP	Tue, Feb 3, 2004	13.30	13.55	13.13	13.55
660	NASDAQ	PNFP	Mon, Feb 2, 2004	13.28	13.30	13.08	13.25
659	NASDAQ	PNFP	Fri, Jan 30, 2004	13.03	13.45	13.03	13.45
658	NASDAQ	PNFP	Thu, Jan 29, 2004	13.03	13.40	13.00	13.37
657	NASDAQ	PNFP	Wed, Jan 28, 2004	13.34	13.38	13.14	13.38
656	NASDAQ	PNFP	Tue, Jan 27, 2004	12.93	13.63	12.93	13.63
655	NASDAQ	PNFP	Mon, Jan 26, 2004	13.00	13.53	12.98	13.53
654	NASDAQ	PNFP	Fri, Jan 23, 2004	12.83	13.00	12.83	12.83
653	NASDAQ	PNFP	Thu, Jan 22, 2004	12.90	13.00	12.80	12.95
652	NASDAQ	PNFP	Wed, Jan 21, 2004	12.55	13.00	12.55	13.00
651	NASDAQ	PNFP	Tue, Jan 20, 2004	12.45	12.60	12.45	12.55
650	NASDAQ	PNFP	Fri, Jan 16, 2004	12.63	12.63	12.51	12.60
649	NASDAQ	PNFP	Thu, Jan 15, 2004	12.63	12.75	12.55	12.63
648	NASDAQ	PNFP	Wed, Jan 14, 2004	12.65	12.75	12.65	12.75
647	NASDAQ	PNFP	Tue, Jan 13, 2004	12.26	12.65	12.26	12.65
646	NASDAQ	PNFP	Mon, Jan 12, 2004	12.34	12.38	12.13	12.37
645	NASDAQ	PNFP	Fri, Jan 9, 2004	12.25	12.25	12.13	12.13
644	NASDAQ	PNFP	Thu, Jan 8, 2004	11.83	12.40	11.80	12.38
643	NASDAQ	PNFP	Wed, Jan 7, 2004	12.26	12.26	11.88	12.25
642	NASDAQ	PNFP	Tue, Jan 6, 2004	12.36	12.49	12.36	12.43
641	NASDAQ	PNFP	Mon, Jan 5, 2004	11.90	12.75	11.80	12.38
640	NASDAQ	PNFP	Fri, Jan 2, 2004	11.72	11.82	11.65	11.65
639	NASDAQ	PNFP	Wed, Dec 31, 2003	11.90	11.90	11.65	11.75
638	NASDAQ	PNFP	Tue, Dec 30, 2003	11.86	11.90	11.75	11.89
637	NASDAQ	PNFP	Mon, Dec 29, 2003	12.10	12.10	12.00	12.00
636	NASDAQ	PNFP	Tue, Dec 23, 2003	12.13	12.15	11.86	11.93
635	NASDAQ	PNFP	Mon, Dec 22, 2003	12.49	12.49	12.16	12.23
634	NASDAQ	PNFP	Fri, Dec 19, 2003	12.48	12.50	12.23	12.50
633	NASDAQ	PNFP	Wed, Dec 17, 2003	12.50	12.50	12.23	12.47
632	NASDAQ	PNFP	Tue, Dec 16, 2003	12.50	12.50	12.49	12.50
631	NASDAQ	PNFP	Mon, Dec 15, 2003	12.45	12.50	12.43	12.43
630	NASDAQ	PNFP	Fri, Dec 12, 2003	12.32	12.32	12.23	12.23
629	NASDAQ	PNFP	Thu, Dec 11, 2003	12.33	12.50	12.33	12.43
628	NASDAQ	PNFP	Wed, Dec 10, 2003	12.48	12.50	12.23	12.50
627	NASDAQ	PNFP	Tue, Dec 9, 2003	12.50	12.50	12.25	12.26
626	NASDAQ	PNFP	Mon, Dec 8, 2003	12.49	12.50	12.15	12.25
625	NASDAQ	PNFP	Fri, Dec 5, 2003	12.45	12.45	12.38	12.38
624	NASDAQ	PNFP	Thu, Dec 4, 2003	12.55	12.55	12.38	12.45
623	NASDAQ	PNFP	Wed, Dec 3, 2003	12.38	12.55	12.38	12.50
622	NASDAQ	PNFP	Tue, Dec 2, 2003	12.01	12.95	12.01	12.13
621	NASDAQ	PNFP	Mon, Dec 1, 2003	12.16	12.50	12.00	12.03
620	NASDAQ	PNFP	Fri, Nov 28, 2003	12.33	12.40	12.15	12.15
619	NASDAQ	PNFP	Wed, Nov 26, 2003	12.15	12.33	12.15	12.15
618	NASDAQ	PNFP	Tue, Nov 25, 2003	12.30	12.40	12.00	12.15
617	NASDAQ	PNFP	Mon, Nov 24, 2003	12.08	12.53	11.75	12.06
616	NASDAQ	PNFP	Fri, Nov 21, 2003	12.10	12.10	11.76	12.08
615	NASDAQ	PNFP	Thu, Nov 20, 2003	11.78	12.10	11.75	12.08
614	NASDAQ	PNFP	Wed, Nov 19, 2003	11.80	12.08	11.75	12.07
613	NASDAQ	PNFP	Tue, Nov 18, 2003	12.13	12.13	11.70	11.94
612	NASDAQ	PNFP	Mon, Nov 17, 2003	11.88	11.88	11.73	11.73
611	NASDAQ	PNFP	Fri, Nov 14, 2003	11.98	11.98	11.70	11.75
610	NASDAQ	PNFP	Thu, Nov 13, 2003	11.82	11.87	11.71	11.71
609	NASDAQ	PNFP	Wed, Nov 12, 2003	11.90	11.90	11.75	11.75
608	NASDAQ	PNFP	Tue, Nov 11, 2003	11.76	11.76	11.75	11.75
607	NASDAQ	PNFP	Mon, Nov 10, 2003	11.83	11.83	11.81	11.81
606	NASDAQ	PNFP	Fri, Nov 7, 2003	11.78	12.00	11.78	11.82
605	NASDAQ	PNFP	Thu, Nov 6, 2003	12.19	12.19	12.00	12.00
604	NASDAQ	PNFP	Wed, Nov 5, 2003	11.76	12.00	11.76	12.00
603	NASDAQ	PNFP	Tue, Nov 4, 2003	12.03	12.03	11.75	11.75
602	NASDAQ	PNFP	Mon, Nov 3, 2003	12.41	12.45	11.93	12.05
601	NASDAQ	PNFP	Fri, Oct 31, 2003	12.41	12.45	12.41	12.45
600	NASDAQ	PNFP	Thu, Oct 30, 2003	12.48	12.50	12.41	12.45
599	NASDAQ	PNFP	Wed, Oct 29, 2003	12.37	12.50	12.35	12.48
598	NASDAQ	PNFP	Tue, Oct 28, 2003	12.30	12.88	11.88	12.50
597	NASDAQ	PNFP	Mon, Oct 27, 2003	12.20	12.31	12.01	12.31
596	NASDAQ	PNFP	Fri, Oct 24, 2003	11.10	12.19	11.10	12.01
595	NASDAQ	PNFP	Thu, Oct 23, 2003	11.11	11.16	11.09	11.16
594	NASDAQ	PNFP	Wed, Oct 22, 2003	11.56	11.56	11.00	11.15
593	NASDAQ	PNFP	Tue, Oct 21, 2003	11.14	11.25	11.14	11.25
592	NASDAQ	PNFP	Mon, Oct 20, 2003	10.85	11.30	10.85	11.30
591	NASDAQ	PNFP	Fri, Oct 17, 2003	10.75	10.80	10.75	10.80
590	NASDAQ	PNFP	Thu, Oct 16, 2003	10.55	10.63	10.55	10.63
589	NASDAQ	PNFP	Wed, Oct 15, 2003	10.63	10.72	10.56	10.59
588	NASDAQ	PNFP	Tue, Oct 14, 2003	10.50	10.63	10.43	10.51
587	NASDAQ	PNFP	Mon, Oct 13, 2003	10.40	10.50	10.25	10.42
586	NASDAQ	PNFP	Fri, Oct 10, 2003	10.26	10.38	10.21	10.21
585	NASDAQ	PNFP	Thu, Oct 9, 2003	10.20	10.38	10.10	10.35
584	NASDAQ	PNFP	Wed, Oct 8, 2003	10.30	10.38	10.06	10.13
583	NASDAQ	PNFP	Tue, Oct 7, 2003	10.13	10.25	9.86	10.25
582	NASDAQ	PNFP	Mon, Oct 6, 2003	10.47	10.50	9.85	10.00
581	NASDAQ	PNFP	Fri, Oct 3, 2003	9.86	10.47	9.86	10.47
580	NASDAQ	PNFP	Thu, Oct 2, 2003	9.98	10.25	9.75	9.88
579	NASDAQ	PNFP	Wed, Oct 1, 2003	9.95	9.95	9.68	9.76
578	NASDAQ	PNFP	Tue, Sep 30, 2003	9.77	9.95	9.76	9.88
577	NASDAQ	PNFP	Mon, Sep 29, 2003	9.75	9.97	9.64	9.64
576	NASDAQ	PNFP	Fri, Sep 26, 2003	9.73	9.75	9.69	9.75
575	NASDAQ	PNFP	Thu, Sep 25, 2003	9.60	9.72	9.60	9.72
574	NASDAQ	PNFP	Wed, Sep 24, 2003	9.48	9.63	9.48	9.60
573	NASDAQ	PNFP	Tue, Sep 23, 2003	9.60	9.60	9.50	9.51
572	NASDAQ	PNFP	Mon, Sep 22, 2003	9.50	9.63	9.48	9.50
571	NASDAQ	PNFP	Fri, Sep 19, 2003	9.20	9.50	9.13	9.50
570	NASDAQ	PNFP	Thu, Sep 18, 2003	8.97	9.17	8.97	9.17
569	NASDAQ	PNFP	Wed, Sep 17, 2003	9.00	9.08	8.96	8.99
568	NASDAQ	PNFP	Tue, Sep 16, 2003	9.13	9.13	9.00	9.00
567	NASDAQ	PNFP	Mon, Sep 15, 2003	8.97	9.15	8.97	9.15
566	NASDAQ	PNFP	Fri, Sep 12, 2003	8.97	8.98	8.97	8.98
565	NASDAQ	PNFP	Thu, Sep 11, 2003	8.97	8.98	8.95	8.98
564	NASDAQ	PNFP	Wed, Sep 10, 2003	9.00	9.00	8.95	8.98
563	NASDAQ	PNFP	Tue, Sep 9, 2003	8.98	9.02	8.98	9.00
562	NASDAQ	PNFP	Mon, Sep 8, 2003	8.99	9.00	8.98	8.98
561	NASDAQ	PNFP	Fri, Sep 5, 2003	9.00	9.03	9.00	9.00
560	NASDAQ	PNFP	Thu, Sep 4, 2003	8.93	9.00	8.93	9.00
559	NASDAQ	PNFP	Wed, Sep 3, 2003	8.97	9.00	8.97	9.00
558	NASDAQ	PNFP	Tue, Sep 2, 2003	9.00	9.00	8.98	8.99
557	NASDAQ	PNFP	Fri, Aug 29, 2003	9.00	9.00	8.98	8.98
556	NASDAQ	PNFP	Thu, Aug 28, 2003	9.00	9.00	8.98	8.98
555	NASDAQ	PNFP	Wed, Aug 27, 2003	9.00	9.00	8.98	8.98
554	NASDAQ	PNFP	Tue, Aug 26, 2003	8.95	9.00	8.95	9.00
553	NASDAQ	PNFP	Mon, Aug 25, 2003	9.01	9.04	9.00	9.00
552	NASDAQ	PNFP	Fri, Aug 22, 2003	8.95	9.06	8.95	9.05
551	NASDAQ	PNFP	Thu, Aug 21, 2003	9.18	9.20	9.00	9.13
550	NASDAQ	PNFP	Wed, Aug 20, 2003	9.18	9.22	9.18	9.22
549	NASDAQ	PNFP	Tue, Aug 19, 2003	9.23	9.25	9.18	9.18
548	NASDAQ	PNFP	Mon, Aug 18, 2003	9.25	9.25	9.21	9.25
547	NASDAQ	PNFP	Fri, Aug 15, 2003	9.25	9.25	9.18	9.23
546	NASDAQ	PNFP	Thu, Aug 14, 2003	9.25	9.26	9.19	9.19
545	NASDAQ	PNFP	Wed, Aug 13, 2003	9.28	9.28	9.20	9.23
544	NASDAQ	PNFP	Tue, Aug 12, 2003	9.25	9.30	9.19	9.27
543	NASDAQ	PNFP	Mon, Aug 11, 2003	9.08	9.25	9.01	9.08
542	NASDAQ	PNFP	Fri, Aug 8, 2003	9.25	9.25	9.15	9.25
541	NASDAQ	PNFP	Thu, Aug 7, 2003	9.00	9.50	9.00	9.01
540	NASDAQ	PNFP	Wed, Aug 6, 2003	8.93	9.00	8.93	9.00
539	NASDAQ	PNFP	Mon, Aug 4, 2003	9.00	9.00	9.00	9.00
538	NASDAQ	PNFP	Fri, Aug 1, 2003	8.96	9.00	8.96	9.00
537	NASDAQ	PNFP	Thu, Jul 31, 2003	8.98	9.00	8.97	9.00
536	NASDAQ	PNFP	Wed, Jul 30, 2003	8.77	8.99	8.77	8.99
535	NASDAQ	PNFP	Tue, Jul 29, 2003	8.97	9.00	8.85	8.99
534	NASDAQ	PNFP	Mon, Jul 28, 2003	9.00	9.00	8.75	8.97
533	NASDAQ	PNFP	Fri, Jul 25, 2003	9.00	9.00	9.00	9.00
532	NASDAQ	PNFP	Thu, Jul 24, 2003	9.00	9.00	8.99	8.99
531	NASDAQ	PNFP	Wed, Jul 23, 2003	9.00	9.00	9.00	9.00
530	NASDAQ	PNFP	Tue, Jul 22, 2003	9.00	9.00	8.90	9.00
529	NASDAQ	PNFP	Mon, Jul 21, 2003	9.00	9.00	8.95	8.96
528	NASDAQ	PNFP	Fri, Jul 18, 2003	9.00	9.05	8.90	9.00
527	NASDAQ	PNFP	Thu, Jul 17, 2003	8.73	9.50	8.72	9.00
526	NASDAQ	PNFP	Wed, Jul 16, 2003	8.73	8.73	8.73	8.73
525	NASDAQ	PNFP	Tue, Jul 15, 2003	8.65	8.70	8.65	8.67
524	NASDAQ	PNFP	Mon, Jul 14, 2003	8.65	8.65	8.60	8.65
523	NASDAQ	PNFP	Fri, Jul 11, 2003	8.68	8.68	8.63	8.63
522	NASDAQ	PNFP	Thu, Jul 10, 2003	8.54	8.68	8.45	8.57
521	NASDAQ	PNFP	Wed, Jul 9, 2003	8.51	8.53	8.50	8.53
520	NASDAQ	PNFP	Tue, Jul 8, 2003	8.48	8.48	8.45	8.46
519	NASDAQ	PNFP	Mon, Jul 7, 2003	8.48	8.54	8.48	8.54
518	NASDAQ	PNFP	Thu, Jul 3, 2003	8.48	8.48	8.48	8.48
517	NASDAQ	PNFP	Wed, Jul 2, 2003	8.49	8.49	8.41	8.41
516	NASDAQ	PNFP	Tue, Jul 1, 2003	8.00	8.50	8.00	8.50
515	NASDAQ	PNFP	Mon, Jun 30, 2003	8.14	8.14	7.98	7.98
514	NASDAQ	PNFP	Thu, Jun 26, 2003	8.13	8.14	8.13	8.14
513	NASDAQ	PNFP	Wed, Jun 25, 2003	8.13	8.13	8.13	8.13
512	NASDAQ	PNFP	Tue, Jun 24, 2003	8.03	8.13	8.00	8.13
511	NASDAQ	PNFP	Mon, Jun 23, 2003	8.08	8.08	8.08	8.08
510	NASDAQ	PNFP	Fri, Jun 20, 2003	8.22	8.22	8.13	8.13
509	NASDAQ	PNFP	Thu, Jun 19, 2003	8.04	8.15	8.04	8.15
508	NASDAQ	PNFP	Wed, Jun 18, 2003	8.00	8.00	7.93	7.93
507	NASDAQ	PNFP	Tue, Jun 17, 2003	8.10	8.14	7.96	8.04
506	NASDAQ	PNFP	Mon, Jun 16, 2003	8.35	8.48	8.11	8.11
505	NASDAQ	PNFP	Fri, Jun 13, 2003	8.35	8.35	8.13	8.13
504	NASDAQ	PNFP	Thu, Jun 12, 2003	8.40	8.43	8.19	8.35
503	NASDAQ	PNFP	Wed, Jun 11, 2003	8.07	8.50	8.07	8.43
502	NASDAQ	PNFP	Tue, Jun 10, 2003	8.00	8.26	8.00	8.26
501	NASDAQ	PNFP	Mon, Jun 9, 2003	8.35	8.35	7.61	8.21
500	NASDAQ	PNFP	Fri, Jun 6, 2003	8.33	8.33	8.33	8.33
499	NASDAQ	PNFP	Thu, Jun 5, 2003	8.08	8.25	8.08	8.25
498	NASDAQ	PNFP	Wed, Jun 4, 2003	8.10	8.10	8.10	8.10
497	NASDAQ	PNFP	Tue, Jun 3, 2003	8.25	8.25	8.15	8.15
496	NASDAQ	PNFP	Mon, Jun 2, 2003	7.93	8.25	7.75	8.25
495	NASDAQ	PNFP	Fri, May 30, 2003	7.88	7.88	7.88	7.88
494	NASDAQ	PNFP	Thu, May 29, 2003	7.95	7.95	7.87	7.88
493	NASDAQ	PNFP	Wed, May 28, 2003	7.93	7.93	7.92	7.93
492	NASDAQ	PNFP	Tue, May 27, 2003	7.86	7.95	7.85	7.87
491	NASDAQ	PNFP	Fri, May 23, 2003	7.98	7.98	7.93	7.93
490	NASDAQ	PNFP	Thu, May 22, 2003	8.00	8.00	7.95	7.95
489	NASDAQ	PNFP	Tue, May 20, 2003	7.92	8.00	7.92	8.00
488	NASDAQ	PNFP	Mon, May 19, 2003	7.88	7.93	7.88	7.90
487	NASDAQ	PNFP	Fri, May 16, 2003	7.93	7.93	7.83	7.83
486	NASDAQ	PNFP	Thu, May 15, 2003	8.03	8.04	7.93	7.94
485	NASDAQ	PNFP	Wed, May 14, 2003	7.90	8.03	7.90	8.03
484	NASDAQ	PNFP	Tue, May 13, 2003	7.81	8.00	7.81	7.88
483	NASDAQ	PNFP	Mon, May 12, 2003	7.59	8.20	7.59	7.88
482	NASDAQ	PNFP	Fri, May 9, 2003	7.45	7.70	7.45	7.59
481	NASDAQ	PNFP	Thu, May 8, 2003	7.43	7.45	7.43	7.45
480	NASDAQ	PNFP	Wed, May 7, 2003	7.46	7.46	7.43	7.43
479	NASDAQ	PNFP	Tue, May 6, 2003	7.35	7.75	7.35	7.55
478	NASDAQ	PNFP	Mon, May 5, 2003	7.31	7.35	7.31	7.35
477	NASDAQ	PNFP	Fri, May 2, 2003	7.38	7.38	7.23	7.36
476	NASDAQ	PNFP	Thu, May 1, 2003	7.13	7.35	7.13	7.35
475	NASDAQ	PNFP	Wed, Apr 30, 2003	7.00	7.10	6.98	7.10
474	NASDAQ	PNFP	Tue, Apr 29, 2003	7.10	7.10	6.96	7.03
473	NASDAQ	PNFP	Mon, Apr 28, 2003	7.12	7.12	7.10	7.10
472	NASDAQ	PNFP	Fri, Apr 25, 2003	7.00	7.13	7.00	7.12
471	NASDAQ	PNFP	Thu, Apr 24, 2003	7.10	7.10	7.00	7.00
470	NASDAQ	PNFP	Wed, Apr 23, 2003	7.00	7.08	7.00	7.08
469	NASDAQ	PNFP	Tue, Apr 22, 2003	6.99	7.00	6.99	7.00
468	NASDAQ	PNFP	Mon, Apr 21, 2003	6.95	7.00	6.88	6.90
467	NASDAQ	PNFP	Thu, Apr 17, 2003	6.95	6.95	6.80	6.91
466	NASDAQ	PNFP	Wed, Apr 16, 2003	6.95	6.95	6.85	6.85
465	NASDAQ	PNFP	Tue, Apr 15, 2003	6.75	6.88	6.70	6.88
464	NASDAQ	PNFP	Mon, Apr 14, 2003	6.65	6.75	6.65	6.72
463	NASDAQ	PNFP	Fri, Apr 11, 2003	6.71	6.71	6.70	6.70
462	NASDAQ	PNFP	Thu, Apr 10, 2003	6.70	6.70	6.70	6.70
461	NASDAQ	PNFP	Wed, Apr 9, 2003	6.65	6.65	6.65	6.65
460	NASDAQ	PNFP	Tue, Apr 8, 2003	6.84	6.85	6.81	6.81
459	NASDAQ	PNFP	Mon, Apr 7, 2003	6.76	6.80	6.75	6.80
458	NASDAQ	PNFP	Fri, Apr 4, 2003	6.73	6.75	6.53	6.75
457	NASDAQ	PNFP	Thu, Apr 3, 2003	6.75	7.00	6.53	6.63
456	NASDAQ	PNFP	Wed, Apr 2, 2003	6.73	6.98	6.73	6.75
455	NASDAQ	PNFP	Tue, Apr 1, 2003	6.67	6.75	6.67	6.73
454	NASDAQ	PNFP	Fri, Mar 28, 2003	6.74	6.74	6.63	6.73
453	NASDAQ	PNFP	Thu, Mar 27, 2003	6.60	6.72	6.60	6.72
452	NASDAQ	PNFP	Wed, Mar 26, 2003	6.55	6.62	6.50	6.62
451	NASDAQ	PNFP	Tue, Mar 25, 2003	6.63	6.63	6.63	6.63
450	NASDAQ	PNFP	Mon, Mar 24, 2003	6.75	6.75	6.48	6.75
449	NASDAQ	PNFP	Fri, Mar 21, 2003	6.75	6.90	6.38	6.55
448	NASDAQ	PNFP	Thu, Mar 20, 2003	6.62	6.70	6.55	6.60
447	NASDAQ	PNFP	Wed, Mar 19, 2003	6.57	6.58	6.57	6.58
446	NASDAQ	PNFP	Tue, Mar 18, 2003	6.53	6.53	6.53	6.53
445	NASDAQ	PNFP	Mon, Mar 17, 2003	6.50	6.50	6.50	6.50
444	NASDAQ	PNFP	Fri, Mar 14, 2003	6.68	6.68	6.50	6.50
443	NASDAQ	PNFP	Thu, Mar 13, 2003	6.76	6.87	6.61	6.68
442	NASDAQ	PNFP	Wed, Mar 12, 2003	6.52	6.62	6.52	6.58
441	NASDAQ	PNFP	Tue, Mar 11, 2003	6.64	7.06	6.50	6.63
440	NASDAQ	PNFP	Mon, Mar 10, 2003	6.58	6.59	6.53	6.53
439	NASDAQ	PNFP	Fri, Mar 7, 2003	6.48	6.61	6.48	6.58
438	NASDAQ	PNFP	Thu, Mar 6, 2003	6.68	6.85	6.55	6.61
437	NASDAQ	PNFP	Wed, Mar 5, 2003	6.61	6.61	6.61	6.61
436	NASDAQ	PNFP	Tue, Mar 4, 2003	6.58	6.58	6.58	6.58
435	NASDAQ	PNFP	Mon, Mar 3, 2003	6.68	6.82	6.68	6.82
434	NASDAQ	PNFP	Thu, Feb 27, 2003	6.65	6.65	6.65	6.65
433	NASDAQ	PNFP	Wed, Feb 26, 2003	6.66	6.66	6.65	6.65
432	NASDAQ	PNFP	Tue, Feb 25, 2003	6.53	6.75	6.53	6.59
431	NASDAQ	PNFP	Mon, Feb 24, 2003	6.48	6.53	6.48	6.53
430	NASDAQ	PNFP	Fri, Feb 21, 2003	6.53	6.53	6.53	6.53
429	NASDAQ	PNFP	Thu, Feb 20, 2003	6.55	6.55	6.48	6.54
428	NASDAQ	PNFP	Wed, Feb 19, 2003	6.50	6.51	6.50	6.51
427	NASDAQ	PNFP	Tue, Feb 18, 2003	6.50	6.50	6.48	6.48
426	NASDAQ	PNFP	Fri, Feb 14, 2003	6.53	6.54	6.50	6.50
425	NASDAQ	PNFP	Thu, Feb 13, 2003	6.56	6.56	6.55	6.55
424	NASDAQ	PNFP	Wed, Feb 12, 2003	6.65	6.65	6.65	6.65
423	NASDAQ	PNFP	Tue, Feb 11, 2003	6.61	6.62	6.46	6.62
422	NASDAQ	PNFP	Mon, Feb 10, 2003	6.43	6.43	6.43	6.43
421	NASDAQ	PNFP	Fri, Feb 7, 2003	6.63	6.63	6.40	6.50
420	NASDAQ	PNFP	Thu, Feb 6, 2003	6.50	6.63	6.50	6.63
419	NASDAQ	PNFP	Wed, Feb 5, 2003	6.53	6.63	6.50	6.57
418	NASDAQ	PNFP	Tue, Feb 4, 2003	6.48	6.53	6.48	6.53
417	NASDAQ	PNFP	Mon, Feb 3, 2003	6.51	6.51	6.40	6.48
416	NASDAQ	PNFP	Thu, Jan 30, 2003	6.56	6.56	6.56	6.56
415	NASDAQ	PNFP	Wed, Jan 29, 2003	6.51	6.51	6.41	6.50
414	NASDAQ	PNFP	Tue, Jan 28, 2003	6.60	6.60	6.60	6.60
413	NASDAQ	PNFP	Mon, Jan 27, 2003	6.59	6.60	6.59	6.60
412	NASDAQ	PNFP	Thu, Jan 23, 2003	6.71	7.07	6.50	6.50
411	NASDAQ	PNFP	Wed, Jan 22, 2003	6.63	6.70	6.50	6.70
410	NASDAQ	PNFP	Tue, Jan 21, 2003	6.67	6.67	6.63	6.63
409	NASDAQ	PNFP	Wed, Jan 15, 2003	6.79	6.79	6.77	6.77
408	NASDAQ	PNFP	Tue, Jan 14, 2003	6.56	6.83	6.55	6.83
407	NASDAQ	PNFP	Mon, Jan 13, 2003	6.56	7.00	6.50	6.65
406	NASDAQ	PNFP	Fri, Jan 10, 2003	6.45	6.51	6.45	6.51
405	NASDAQ	PNFP	Thu, Jan 9, 2003	6.53	6.70	6.44	6.44
404	NASDAQ	PNFP	Wed, Jan 8, 2003	6.50	6.50	6.49	6.49
403	NASDAQ	PNFP	Tue, Jan 7, 2003	6.58	6.65	6.45	6.45
402	NASDAQ	PNFP	Mon, Jan 6, 2003	6.55	6.55	6.55	6.55
401	NASDAQ	PNFP	Fri, Jan 3, 2003	6.46	6.50	6.45	6.45
400	NASDAQ	PNFP	Thu, Jan 2, 2003	6.46	6.46	6.46	6.46
399	NASDAQ	PNFP	Tue, Dec 31, 2002	6.55	6.55	6.40	6.46
398	NASDAQ	PNFP	Mon, Dec 30, 2002	6.55	6.55	6.55	6.55
397	NASDAQ	PNFP	Fri, Dec 27, 2002	6.50	6.50	6.50	6.50
396	NASDAQ	PNFP	Thu, Dec 26, 2002	6.51	6.51	6.51	6.51
395	NASDAQ	PNFP	Tue, Dec 24, 2002	6.38	6.47	6.38	6.47
394	NASDAQ	PNFP	Mon, Dec 23, 2002	6.50	6.50	6.43	6.43
393	NASDAQ	PNFP	Fri, Dec 20, 2002	6.50	6.58	6.50	6.55
392	NASDAQ	PNFP	Thu, Dec 19, 2002	6.63	6.63	6.50	6.50
391	NASDAQ	PNFP	Wed, Dec 18, 2002	6.64	6.64	6.60	6.60
390	NASDAQ	PNFP	Tue, Dec 17, 2002	6.65	6.65	6.63	6.63
389	NASDAQ	PNFP	Mon, Dec 16, 2002	6.53	6.61	6.53	6.61
388	NASDAQ	PNFP	Fri, Dec 13, 2002	6.50	6.60	6.48	6.50
387	NASDAQ	PNFP	Thu, Dec 12, 2002	6.33	6.55	6.25	6.50
386	NASDAQ	PNFP	Wed, Dec 11, 2002	6.26	6.26	6.20	6.25
385	NASDAQ	PNFP	Tue, Dec 10, 2002	6.13	6.35	6.13	6.23
384	NASDAQ	PNFP	Mon, Dec 9, 2002	6.03	6.08	6.03	6.07
383	NASDAQ	PNFP	Fri, Dec 6, 2002	6.03	6.07	6.01	6.07
382	NASDAQ	PNFP	Wed, Dec 4, 2002	5.94	5.94	5.75	5.76
381	NASDAQ	PNFP	Tue, Dec 3, 2002	6.03	6.03	5.71	5.93
380	NASDAQ	PNFP	Mon, Dec 2, 2002	6.07	6.07	6.07	6.07
379	NASDAQ	PNFP	Fri, Nov 29, 2002	6.10	6.10	6.10	6.10
378	NASDAQ	PNFP	Wed, Nov 27, 2002	6.07	6.25	6.01	6.01
377	NASDAQ	PNFP	Tue, Nov 26, 2002	5.85	6.01	5.85	6.01
376	NASDAQ	PNFP	Mon, Nov 25, 2002	5.76	5.82	5.75	5.82
375	NASDAQ	PNFP	Thu, Nov 21, 2002	5.76	5.85	5.76	5.85
374	NASDAQ	PNFP	Tue, Nov 19, 2002	5.71	5.71	5.60	5.70
373	NASDAQ	PNFP	Mon, Nov 18, 2002	5.75	5.75	5.75	5.75
372	NASDAQ	PNFP	Fri, Nov 15, 2002	5.74	5.74	5.74	5.74
371	NASDAQ	PNFP	Thu, Nov 14, 2002	5.81	5.82	5.60	5.63
370	NASDAQ	PNFP	Wed, Nov 13, 2002	5.82	5.89	5.78	5.78
369	NASDAQ	PNFP	Mon, Nov 11, 2002	5.75	6.00	5.75	5.88
368	NASDAQ	PNFP	Fri, Nov 8, 2002	5.90	6.25	5.63	5.66
367	NASDAQ	PNFP	Thu, Nov 7, 2002	5.80	5.80	5.80	5.80
366	NASDAQ	PNFP	Wed, Nov 6, 2002	5.88	5.92	5.88	5.92
365	NASDAQ	PNFP	Tue, Nov 5, 2002	6.06	6.06	6.05	6.05
364	NASDAQ	PNFP	Mon, Nov 4, 2002	5.69	6.25	5.63	6.08
363	NASDAQ	PNFP	Fri, Nov 1, 2002	5.65	5.66	5.58	5.58
362	NASDAQ	PNFP	Thu, Oct 31, 2002	5.65	5.75	5.58	5.58
361	NASDAQ	PNFP	Wed, Oct 30, 2002	5.58	5.60	5.58	5.58
360	NASDAQ	PNFP	Tue, Oct 29, 2002	5.58	5.58	5.58	5.58
359	NASDAQ	PNFP	Mon, Oct 28, 2002	5.60	5.60	5.55	5.55
358	NASDAQ	PNFP	Fri, Oct 25, 2002	5.55	5.55	5.55	5.55
357	NASDAQ	PNFP	Thu, Oct 24, 2002	5.58	5.65	5.58	5.65
356	NASDAQ	PNFP	Wed, Oct 23, 2002	5.76	5.76	5.51	5.51
355	NASDAQ	PNFP	Tue, Oct 22, 2002	5.76	5.88	5.75	5.75
354	NASDAQ	PNFP	Mon, Oct 21, 2002	5.88	6.12	5.75	5.75
353	NASDAQ	PNFP	Fri, Oct 18, 2002	6.12	6.12	5.88	5.88
352	NASDAQ	PNFP	Thu, Oct 17, 2002	6.00	6.00	5.56	5.80
351	NASDAQ	PNFP	Wed, Oct 16, 2002	5.57	5.57	5.56	5.56
350	NASDAQ	PNFP	Tue, Oct 15, 2002	6.25	6.25	5.53	5.53
349	NASDAQ	PNFP	Mon, Oct 14, 2002	5.63	5.83	5.53	5.83
348	NASDAQ	PNFP	Fri, Oct 11, 2002	6.00	6.00	5.63	5.63
347	NASDAQ	PNFP	Thu, Oct 10, 2002	5.62	6.05	5.56	6.00
346	NASDAQ	PNFP	Wed, Oct 9, 2002	5.56	5.75	5.56	5.70
345	NASDAQ	PNFP	Tue, Oct 8, 2002	5.70	5.70	5.56	5.62
344	NASDAQ	PNFP	Mon, Oct 7, 2002	5.65	5.65	5.59	5.59
343	NASDAQ	PNFP	Fri, Oct 4, 2002	5.58	5.60	5.56	5.58
342	NASDAQ	PNFP	Thu, Oct 3, 2002	5.56	5.57	5.56	5.56
341	NASDAQ	PNFP	Wed, Oct 2, 2002	5.55	5.63	5.55	5.63
340	NASDAQ	PNFP	Tue, Oct 1, 2002	5.55	5.55	5.55	5.55
339	NASDAQ	PNFP	Mon, Sep 30, 2002	5.63	5.63	5.60	5.60
338	NASDAQ	PNFP	Fri, Sep 27, 2002	5.75	5.75	5.55	5.55
337	NASDAQ	PNFP	Thu, Sep 26, 2002	5.55	5.63	5.55	5.58
336	NASDAQ	PNFP	Wed, Sep 25, 2002	5.53	5.60	5.53	5.60
335	NASDAQ	PNFP	Tue, Sep 24, 2002	5.55	5.55	5.53	5.53
334	NASDAQ	PNFP	Mon, Sep 23, 2002	5.63	5.75	5.45	5.75
333	NASDAQ	PNFP	Fri, Sep 20, 2002	5.65	5.75	5.63	5.63
332	NASDAQ	PNFP	Thu, Sep 19, 2002	5.65	5.75	5.65	5.65
331	NASDAQ	PNFP	Wed, Sep 18, 2002	5.65	5.65	5.65	5.65
330	NASDAQ	PNFP	Tue, Sep 17, 2002	5.75	5.80	5.73	5.75
329	NASDAQ	PNFP	Mon, Sep 16, 2002	5.76	5.80	5.75	5.80
328	NASDAQ	PNFP	Fri, Sep 13, 2002	5.76	5.76	5.75	5.75
327	NASDAQ	PNFP	Thu, Sep 12, 2002	5.76	5.76	5.76	5.76
326	NASDAQ	PNFP	Wed, Sep 11, 2002	5.87	5.87	5.75	5.75
325	NASDAQ	PNFP	Tue, Sep 10, 2002	5.76	5.85	5.76	5.85
324	NASDAQ	PNFP	Mon, Sep 9, 2002	5.76	5.88	5.75	5.75
323	NASDAQ	PNFP	Fri, Sep 6, 2002	5.75	5.78	5.75	5.75
322	NASDAQ	PNFP	Thu, Sep 5, 2002	5.79	5.79	5.75	5.76
321	NASDAQ	PNFP	Wed, Sep 4, 2002	5.88	5.88	5.75	5.85
320	NASDAQ	PNFP	Tue, Sep 3, 2002	5.78	5.88	5.75	5.88
319	NASDAQ	PNFP	Fri, Aug 30, 2002	5.87	5.87	5.87	5.87
318	NASDAQ	PNFP	Thu, Aug 29, 2002	5.87	5.88	5.75	5.78
317	NASDAQ	PNFP	Wed, Aug 28, 2002	5.76	5.88	5.76	5.76
316	NASDAQ	PNFP	Tue, Aug 27, 2002	5.88	5.88	5.75	5.88
315	NASDAQ	PNFP	Mon, Aug 26, 2002	5.81	5.81	5.80	5.81
314	NASDAQ	PNFP	Fri, Aug 23, 2002	5.81	5.81	5.78	5.78
313	NASDAQ	PNFP	Thu, Aug 22, 2002	5.75	5.88	5.75	5.76
312	NASDAQ	PNFP	Wed, Aug 21, 2002	5.76	5.76	5.76	5.76
311	NASDAQ	PNFP	Tue, Aug 20, 2002	5.79	5.79	5.75	5.79
310	NASDAQ	PNFP	Mon, Aug 19, 2002	5.88	5.88	5.79	5.79
309	NASDAQ	PNFP	Fri, Aug 16, 2002	5.80	5.88	5.80	5.81
308	NASDAQ	PNFP	Thu, Aug 15, 2002	5.78	5.86	5.78	5.80
307	NASDAQ	PNFP	Wed, Aug 14, 2002	5.78	5.85	5.78	5.78
306	NASDAQ	PNFP	Tue, Aug 13, 2002	5.80	5.80	5.75	5.79
305	NASDAQ	PNFP	Mon, Aug 12, 2002	5.80	5.80	5.80	5.80
304	NASDAQ	PNFP	Fri, Aug 9, 2002	5.88	5.88	5.88	5.88
303	NASDAQ	PNFP	Thu, Aug 8, 2002	5.88	5.88	5.88	5.88
302	NASDAQ	PNFP	Wed, Aug 7, 2002	5.77	5.88	5.75	5.88
301	NASDAQ	PNFP	Tue, Aug 6, 2002	5.75	5.78	5.75	5.75
300	NASDAQ	PNFP	Mon, Aug 5, 2002	5.75	5.85	5.75	5.75
299	NASDAQ	PNFP	Fri, Aug 2, 2002	5.78	5.78	5.78	5.78
298	NASDAQ	PNFP	Tue, Jul 30, 2002	5.80	5.80	5.75	5.75
297	NASDAQ	PNFP	Mon, Jul 29, 2002	5.88	5.88	5.87	5.87
296	NASDAQ	PNFP	Fri, Jul 26, 2002	5.87	5.87	5.87	5.87
295	NASDAQ	PNFP	Thu, Jul 25, 2002	5.87	5.87	5.75	5.84
294	NASDAQ	PNFP	Wed, Jul 24, 2002	5.75	5.88	5.75	5.88
293	NASDAQ	PNFP	Tue, Jul 23, 2002	5.80	6.50	5.75	5.75
292	NASDAQ	PNFP	Mon, Jul 22, 2002	5.75	5.75	5.75	5.75
291	NASDAQ	PNFP	Thu, Jul 18, 2002	5.88	5.88	5.79	5.79
290	NASDAQ	PNFP	Wed, Jul 17, 2002	5.85	5.88	5.76	5.88
289	NASDAQ	PNFP	Tue, Jul 16, 2002	5.75	5.85	5.75	5.78
288	NASDAQ	PNFP	Mon, Jul 15, 2002	5.75	5.78	5.75	5.78
287	NASDAQ	PNFP	Fri, Jul 12, 2002	5.84	5.84	5.75	5.75
286	NASDAQ	PNFP	Thu, Jul 11, 2002	5.85	5.85	5.75	5.75
285	NASDAQ	PNFP	Wed, Jul 10, 2002	5.84	5.84	5.78	5.80
284	NASDAQ	PNFP	Tue, Jul 9, 2002	5.84	5.88	5.84	5.85
283	NASDAQ	PNFP	Mon, Jul 8, 2002	5.83	5.88	5.80	5.88
282	NASDAQ	PNFP	Wed, Jul 3, 2002	5.80	5.80	5.73	5.80
281	NASDAQ	PNFP	Tue, Jul 2, 2002	5.88	5.88	5.79	5.83
280	NASDAQ	PNFP	Fri, Jun 28, 2002	5.88	5.88	5.85	5.87
279	NASDAQ	PNFP	Thu, Jun 27, 2002	5.83	5.88	5.83	5.87
278	NASDAQ	PNFP	Wed, Jun 26, 2002	5.90	5.90	5.85	5.90
277	NASDAQ	PNFP	Tue, Jun 25, 2002	5.87	5.91	5.87	5.90
276	NASDAQ	PNFP	Mon, Jun 24, 2002	5.73	5.73	5.73	5.73
275	NASDAQ	PNFP	Fri, Jun 21, 2002	5.75	5.75	5.73	5.73
274	NASDAQ	PNFP	Thu, Jun 20, 2002	5.68	5.75	5.68	5.73
273	NASDAQ	PNFP	Wed, Jun 19, 2002	5.80	5.80	5.73	5.73
272	NASDAQ	PNFP	Tue, Jun 18, 2002	5.68	5.75	5.68	5.75
271	NASDAQ	PNFP	Mon, Jun 17, 2002	5.73	5.75	5.73	5.75
270	NASDAQ	PNFP	Fri, Jun 14, 2002	5.70	5.70	5.66	5.70
269	NASDAQ	PNFP	Thu, Jun 13, 2002	5.63	5.70	5.58	5.70
268	NASDAQ	PNFP	Wed, Jun 12, 2002	5.75	5.75	5.56	5.61
267	NASDAQ	PNFP	Tue, Jun 11, 2002	5.33	5.63	5.33	5.53
266	NASDAQ	PNFP	Thu, Jun 6, 2002	5.45	5.45	5.45	5.45
265	NASDAQ	PNFP	Tue, Jun 4, 2002	5.40	5.50	5.40	5.50
264	NASDAQ	PNFP	Fri, May 31, 2002	5.60	5.60	5.60	5.60
263	NASDAQ	PNFP	Thu, May 30, 2002	5.64	5.64	5.50	5.50
262	NASDAQ	PNFP	Wed, May 29, 2002	5.95	5.95	5.65	5.65
261	NASDAQ	PNFP	Tue, May 28, 2002	5.28	5.65	5.28	5.50
260	NASDAQ	PNFP	Fri, May 24, 2002	5.50	5.50	5.38	5.38
259	NASDAQ	PNFP	Thu, May 23, 2002	5.50	5.53	5.50	5.50
258	NASDAQ	PNFP	Wed, May 22, 2002	5.24	5.53	5.24	5.53
257	NASDAQ	PNFP	Tue, May 21, 2002	5.24	5.24	5.24	5.24
256	NASDAQ	PNFP	Mon, May 20, 2002	5.21	5.53	5.21	5.53
255	NASDAQ	PNFP	Fri, May 17, 2002	5.55	5.55	5.09	5.21
254	NASDAQ	PNFP	Thu, May 16, 2002	5.09	5.25	5.09	5.18
253	NASDAQ	PNFP	Wed, May 15, 2002	5.25	5.38	5.25	5.38
252	NASDAQ	PNFP	Mon, May 13, 2002	5.50	5.50	5.08	5.50
251	NASDAQ	PNFP	Fri, May 10, 2002	5.00	5.00	4.95	5.00
250	NASDAQ	PNFP	Thu, May 9, 2002	5.50	5.50	5.25	5.50
249	NASDAQ	PNFP	Wed, May 8, 2002	5.50	5.50	5.50	5.50
248	NASDAQ	PNFP	Tue, May 7, 2002	5.25	5.38	5.25	5.38
247	NASDAQ	PNFP	Mon, May 6, 2002	5.38	5.38	5.38	5.38
246	NASDAQ	PNFP	Fri, May 3, 2002	5.65	5.65	5.25	5.25
245	NASDAQ	PNFP	Wed, May 1, 2002	5.13	5.53	5.13	5.50
244	NASDAQ	PNFP	Tue, Apr 30, 2002	5.15	5.25	5.15	5.25
243	NASDAQ	PNFP	Fri, Apr 26, 2002	5.15	5.15	5.08	5.08
242	NASDAQ	PNFP	Tue, Apr 23, 2002	5.00	5.00	5.00	5.00
241	NASDAQ	PNFP	Mon, Apr 22, 2002	5.05	5.05	5.05	5.05
240	NASDAQ	PNFP	Wed, Apr 17, 2002	5.15	5.15	5.10	5.15
239	NASDAQ	PNFP	Tue, Apr 16, 2002	5.08	5.08	5.05	5.05
238	NASDAQ	PNFP	Fri, Apr 12, 2002	4.90	5.00	4.90	5.00
237	NASDAQ	PNFP	Wed, Apr 10, 2002	5.08	5.08	4.88	4.88
236	NASDAQ	PNFP	Tue, Apr 9, 2002	4.95	4.95	4.95	4.95
235	NASDAQ	PNFP	Wed, Apr 3, 2002	5.18	5.18	5.18	5.18
234	NASDAQ	PNFP	Mon, Apr 1, 2002	4.85	4.85	4.85	4.85
233	NASDAQ	PNFP	Wed, Mar 27, 2002	4.88	4.88	4.88	4.88
232	NASDAQ	PNFP	Tue, Mar 26, 2002	4.88	4.88	4.88	4.88
231	NASDAQ	PNFP	Mon, Mar 25, 2002	4.86	4.93	4.86	4.88
230	NASDAQ	PNFP	Fri, Mar 22, 2002	4.88	4.90	4.86	4.90
229	NASDAQ	PNFP	Thu, Mar 21, 2002	4.93	4.93	4.93	4.93
228	NASDAQ	PNFP	Wed, Mar 20, 2002	4.93	4.95	4.93	4.93
227	NASDAQ	PNFP	Tue, Mar 19, 2002	4.76	4.76	4.76	4.76
226	NASDAQ	PNFP	Fri, Mar 15, 2002	4.95	4.95	4.93	4.93
225	NASDAQ	PNFP	Thu, Mar 14, 2002	4.76	4.76	4.76	4.76
224	NASDAQ	PNFP	Wed, Mar 13, 2002	4.88	4.93	4.76	4.76
223	NASDAQ	PNFP	Tue, Mar 12, 2002	4.75	4.75	4.75	4.75
222	NASDAQ	PNFP	Mon, Mar 11, 2002	4.82	4.82	4.82	4.82
221	NASDAQ	PNFP	Wed, Mar 6, 2002	4.82	4.93	4.82	4.88
220	NASDAQ	PNFP	Thu, Feb 28, 2002	4.73	4.98	4.73	4.98
219	NASDAQ	PNFP	Mon, Feb 25, 2002	4.73	4.73	4.73	4.73
218	NASDAQ	PNFP	Fri, Feb 22, 2002	4.98	4.98	4.88	4.88
217	NASDAQ	PNFP	Tue, Feb 19, 2002	4.75	5.00	4.75	4.98
216	NASDAQ	PNFP	Fri, Feb 15, 2002	4.75	4.75	4.73	4.73
215	NASDAQ	PNFP	Tue, Feb 5, 2002	4.95	4.95	4.95	4.95
214	NASDAQ	PNFP	Mon, Feb 4, 2002	4.70	5.00	4.70	5.00
213	NASDAQ	PNFP	Fri, Feb 1, 2002	4.75	4.75	4.68	4.68
212	NASDAQ	PNFP	Thu, Jan 31, 2002	4.84	4.85	4.70	4.75
211	NASDAQ	PNFP	Tue, Jan 29, 2002	4.84	4.95	4.84	4.95
210	NASDAQ	PNFP	Fri, Jan 25, 2002	4.84	4.97	4.84	4.97
209	NASDAQ	PNFP	Thu, Jan 24, 2002	4.84	4.84	4.84	4.84
208	NASDAQ	PNFP	Wed, Jan 23, 2002	4.93	4.98	4.80	4.98
207	NASDAQ	PNFP	Tue, Jan 22, 2002	4.93	5.00	4.93	5.00
206	NASDAQ	PNFP	Fri, Jan 18, 2002	4.93	5.00	4.93	5.00
205	NASDAQ	PNFP	Thu, Jan 17, 2002	5.13	5.13	4.93	5.00
204	NASDAQ	PNFP	Wed, Jan 16, 2002	5.13	5.13	5.00	5.00
203	NASDAQ	PNFP	Tue, Jan 15, 2002	5.13	5.13	5.13	5.13
202	NASDAQ	PNFP	Mon, Jan 14, 2002	5.13	5.20	5.13	5.20
201	NASDAQ	PNFP	Fri, Jan 11, 2002	4.75	4.88	4.75	4.88
200	NASDAQ	PNFP	Thu, Jan 10, 2002	4.63	5.25	4.63	5.25
199	NASDAQ	PNFP	Wed, Jan 9, 2002	5.13	5.25	5.00	5.13
198	NASDAQ	PNFP	Tue, Jan 8, 2002	4.63	4.63	4.63	4.63
197	NASDAQ	PNFP	Mon, Jan 7, 2002	4.38	4.38	4.38	4.38
196	NASDAQ	PNFP	Fri, Jan 4, 2002	5.13	5.13	5.13	5.13
195	NASDAQ	PNFP	Wed, Jan 2, 2002	5.03	5.03	4.88	5.00
194	NASDAQ	PNFP	Thu, Dec 27, 2001	5.50	5.50	5.13	5.13
193	NASDAQ	PNFP	Wed, Dec 26, 2001	5.38	5.38	5.38	5.38
192	NASDAQ	PNFP	Mon, Dec 24, 2001	5.13	5.13	5.13	5.13
191	NASDAQ	PNFP	Mon, Dec 17, 2001	4.13	4.29	4.13	4.29
190	NASDAQ	PNFP	Fri, Dec 14, 2001	4.13	4.13	4.13	4.13
189	NASDAQ	PNFP	Thu, Dec 13, 2001	4.05	4.13	4.05	4.13
188	NASDAQ	PNFP	Tue, Dec 11, 2001	4.00	4.13	4.00	4.13
187	NASDAQ	PNFP	Thu, Dec 6, 2001	3.90	3.90	3.90	3.90
186	NASDAQ	PNFP	Wed, Nov 28, 2001	4.03	4.03	4.03	4.03
185	NASDAQ	PNFP	Tue, Nov 27, 2001	3.75	3.75	3.75	3.75
184	NASDAQ	PNFP	Mon, Nov 26, 2001	3.75	3.90	3.75	3.90
183	NASDAQ	PNFP	Tue, Nov 20, 2001	3.80	3.80	3.75	3.75
182	NASDAQ	PNFP	Mon, Nov 19, 2001	3.75	3.75	3.75	3.75
181	NASDAQ	PNFP	Tue, Nov 13, 2001	3.75	3.75	3.75	3.75
180	NASDAQ	PNFP	Mon, Nov 12, 2001	4.00	4.00	4.00	4.00
179	NASDAQ	PNFP	Thu, Nov 8, 2001	3.73	3.80	3.73	3.75
178	NASDAQ	PNFP	Wed, Nov 7, 2001	3.73	3.73	3.73	3.73
177	NASDAQ	PNFP	Tue, Nov 6, 2001	3.70	3.73	3.70	3.73
176	NASDAQ	PNFP	Fri, Nov 2, 2001	3.60	3.60	3.60	3.60
175	NASDAQ	PNFP	Tue, Oct 30, 2001	3.60	3.63	3.60	3.63
174	NASDAQ	PNFP	Fri, Oct 26, 2001	3.70	3.70	3.70	3.70
173	NASDAQ	PNFP	Thu, Oct 25, 2001	3.60	3.70	3.60	3.70
172	NASDAQ	PNFP	Wed, Oct 24, 2001	3.70	3.70	3.60	3.70
171	NASDAQ	PNFP	Tue, Oct 16, 2001	3.70	3.70	3.63	3.63
170	NASDAQ	PNFP	Thu, Oct 11, 2001	3.68	3.75	3.65	3.75
169	NASDAQ	PNFP	Wed, Oct 10, 2001	3.75	3.75	3.70	3.75
168	NASDAQ	PNFP	Fri, Oct 5, 2001	3.75	3.75	3.75	3.75
167	NASDAQ	PNFP	Mon, Oct 1, 2001	3.75	3.75	3.68	3.68
166	NASDAQ	PNFP	Thu, Sep 27, 2001	3.76	3.76	3.68	3.68
165	NASDAQ	PNFP	Tue, Sep 25, 2001	3.75	3.77	3.75	3.77
164	NASDAQ	PNFP	Fri, Sep 21, 2001	3.68	3.68	3.68	3.68
163	NASDAQ	PNFP	Thu, Sep 20, 2001	3.68	3.68	3.68	3.68
162	NASDAQ	PNFP	Wed, Sep 19, 2001	3.68	3.68	3.68	3.68
161	NASDAQ	PNFP	Tue, Sep 18, 2001	3.50	3.68	3.50	3.68
160	NASDAQ	PNFP	Mon, Sep 17, 2001	3.47	3.63	3.47	3.63
159	NASDAQ	PNFP	Mon, Sep 10, 2001	3.68	3.68	3.46	3.46
158	NASDAQ	PNFP	Thu, Sep 6, 2001	3.75	3.88	3.75	3.88
157	NASDAQ	PNFP	Fri, Aug 31, 2001	3.75	3.75	3.75	3.75
156	NASDAQ	PNFP	Thu, Aug 30, 2001	3.68	3.75	3.68	3.75
155	NASDAQ	PNFP	Tue, Aug 28, 2001	3.75	3.75	3.70	3.75
154	NASDAQ	PNFP	Fri, Aug 24, 2001	3.88	3.88	3.70	3.70
153	NASDAQ	PNFP	Thu, Aug 23, 2001	3.68	3.75	3.68	3.75
152	NASDAQ	PNFP	Wed, Aug 22, 2001	3.68	3.68	3.68	3.68
151	NASDAQ	PNFP	Tue, Aug 21, 2001	4.00	4.00	3.75	3.75
150	NASDAQ	PNFP	Fri, Aug 17, 2001	3.68	4.10	3.68	3.90
149	NASDAQ	PNFP	Mon, Aug 13, 2001	3.80	3.80	3.80	3.80
148	NASDAQ	PNFP	Fri, Aug 10, 2001	3.75	3.88	3.75	3.88
147	NASDAQ	PNFP	Thu, Aug 9, 2001	3.75	4.00	3.65	4.00
146	NASDAQ	PNFP	Wed, Aug 8, 2001	4.50	4.50	3.65	3.65
145	NASDAQ	PNFP	Tue, Aug 7, 2001	3.75	3.75	3.75	3.75
144	NASDAQ	PNFP	Fri, Aug 3, 2001	3.75	3.75	3.75	3.75
143	NASDAQ	PNFP	Wed, Aug 1, 2001	4.00	4.00	4.00	4.00
142	NASDAQ	PNFP	Tue, Jul 31, 2001	3.50	3.75	3.50	3.75
141	NASDAQ	PNFP	Thu, Jul 26, 2001	4.03	4.03	3.08	3.50
140	NASDAQ	PNFP	Wed, Jul 25, 2001	3.88	4.00	3.88	4.00
139	NASDAQ	PNFP	Tue, Jul 24, 2001	3.88	3.93	3.88	3.88
138	NASDAQ	PNFP	Fri, Jul 20, 2001	4.00	4.00	3.88	3.88
137	NASDAQ	PNFP	Thu, Jul 19, 2001	4.25	4.25	4.00	4.00
136	NASDAQ	PNFP	Wed, Jul 18, 2001	4.25	4.25	4.25	4.25
135	NASDAQ	PNFP	Tue, Jul 17, 2001	3.88	3.88	3.88	3.88
134	NASDAQ	PNFP	Mon, Jul 16, 2001	3.88	3.88	3.88	3.88
133	NASDAQ	PNFP	Thu, Jul 12, 2001	3.88	3.88	3.88	3.88
132	NASDAQ	PNFP	Wed, Jul 11, 2001	4.00	4.00	3.95	3.95
131	NASDAQ	PNFP	Fri, Jul 6, 2001	3.75	3.75	3.75	3.75
130	NASDAQ	PNFP	Tue, Jul 3, 2001	3.50	3.50	3.50	3.50
129	NASDAQ	PNFP	Thu, Jun 28, 2001	3.13	3.13	3.03	3.03
128	NASDAQ	PNFP	Wed, Jun 27, 2001	3.03	3.65	3.03	3.62
127	NASDAQ	PNFP	Tue, Jun 26, 2001	3.08	3.08	3.05	3.05
126	NASDAQ	PNFP	Fri, Jun 22, 2001	3.13	3.13	3.13	3.13
125	NASDAQ	PNFP	Wed, Jun 20, 2001	3.25	3.50	3.20	3.38
124	NASDAQ	PNFP	Tue, Jun 19, 2001	3.50	3.50	3.50	3.50
123	NASDAQ	PNFP	Wed, Jun 13, 2001	3.38	3.75	3.38	3.75
122	NASDAQ	PNFP	Thu, Jun 7, 2001	3.63	3.75	3.63	3.75
121	NASDAQ	PNFP	Mon, Jun 4, 2001	3.75	3.75	3.75	3.75
120	NASDAQ	PNFP	Thu, May 31, 2001	3.75	3.75	3.63	3.75
119	NASDAQ	PNFP	Wed, May 30, 2001	3.50	3.50	3.38	3.38
118	NASDAQ	PNFP	Wed, May 23, 2001	3.38	3.38	3.38	3.38
117	NASDAQ	PNFP	Tue, May 22, 2001	3.18	3.63	3.18	3.48
116	NASDAQ	PNFP	Thu, May 17, 2001	3.63	3.63	3.13	3.13
115	NASDAQ	PNFP	Wed, May 9, 2001	3.50	3.63	3.35	3.57
114	NASDAQ	PNFP	Tue, May 8, 2001	3.10	3.13	3.10	3.13
113	NASDAQ	PNFP	Tue, May 1, 2001	3.30	3.37	3.30	3.37
112	NASDAQ	PNFP	Mon, Apr 30, 2001	3.26	3.26	3.13	3.13
111	NASDAQ	PNFP	Thu, Apr 26, 2001	3.38	3.38	3.38	3.38
110	NASDAQ	PNFP	Wed, Apr 25, 2001	3.50	3.50	3.25	3.25
109	NASDAQ	PNFP	Tue, Apr 24, 2001	3.13	3.82	3.13	3.75
108	NASDAQ	PNFP	Mon, Apr 23, 2001	3.13	3.13	3.13	3.13
107	NASDAQ	PNFP	Fri, Apr 20, 2001	3.82	3.82	3.75	3.75
106	NASDAQ	PNFP	Thu, Apr 19, 2001	3.82	3.82	3.75	3.75
105	NASDAQ	PNFP	Wed, Apr 18, 2001	3.82	3.82	3.82	3.82
104	NASDAQ	PNFP	Mon, Apr 16, 2001	3.82	3.82	3.75	3.82
103	NASDAQ	PNFP	Thu, Apr 12, 2001	3.13	3.13	3.13	3.13
102	NASDAQ	PNFP	Mon, Apr 9, 2001	3.07	3.13	3.07	3.13
101	NASDAQ	PNFP	Thu, Apr 5, 2001	3.63	3.81	3.63	3.75
100	NASDAQ	PNFP	Wed, Apr 4, 2001	3.38	3.38	3.00	3.25
99	NASDAQ	PNFP	Wed, Mar 28, 2001	3.38	3.38	3.38	3.38
98	NASDAQ	PNFP	Thu, Mar 22, 2001	3.50	3.50	3.50	3.50
97	NASDAQ	PNFP	Tue, Mar 20, 2001	4.00	4.00	4.00	4.00
96	NASDAQ	PNFP	Fri, Mar 16, 2001	4.00	4.00	4.00	4.00
95	NASDAQ	PNFP	Wed, Mar 14, 2001	3.50	3.50	3.50	3.50
94	NASDAQ	PNFP	Mon, Mar 12, 2001	4.00	4.00	4.00	4.00
93	NASDAQ	PNFP	Fri, Mar 9, 2001	4.00	4.00	3.88	3.88
92	NASDAQ	PNFP	Tue, Mar 6, 2001	3.63	3.75	3.63	3.75
91	NASDAQ	PNFP	Fri, Mar 2, 2001	3.63	3.63	3.56	3.63
90	NASDAQ	PNFP	Thu, Mar 1, 2001	3.75	3.94	3.63	3.63
89	NASDAQ	PNFP	Wed, Feb 28, 2001	3.63	3.63	3.50	3.50
88	NASDAQ	PNFP	Mon, Feb 26, 2001	3.44	3.44	3.44	3.44
87	NASDAQ	PNFP	Thu, Feb 22, 2001	3.44	3.44	3.44	3.44
86	NASDAQ	PNFP	Wed, Feb 21, 2001	3.44	3.44	3.44	3.44
85	NASDAQ	PNFP	Thu, Feb 15, 2001	3.44	3.44	3.44	3.44
84	NASDAQ	PNFP	Tue, Feb 13, 2001	3.44	3.44	3.44	3.44
83	NASDAQ	PNFP	Mon, Feb 12, 2001	3.44	3.44	3.44	3.44
82	NASDAQ	PNFP	Fri, Feb 9, 2001	3.81	3.81	3.81	3.81
81	NASDAQ	PNFP	Thu, Feb 8, 2001	3.28	3.53	3.28	3.53
80	NASDAQ	PNFP	Wed, Feb 7, 2001	3.63	3.63	3.25	3.25
79	NASDAQ	PNFP	Thu, Feb 1, 2001	3.38	3.44	3.38	3.38
78	NASDAQ	PNFP	Wed, Jan 31, 2001	3.53	3.53	3.53	3.53
77	NASDAQ	PNFP	Wed, Jan 24, 2001	3.63	3.63	3.63	3.63
76	NASDAQ	PNFP	Mon, Jan 22, 2001	3.25	3.25	3.25	3.25
75	NASDAQ	PNFP	Thu, Jan 18, 2001	3.50	3.63	3.50	3.50
74	NASDAQ	PNFP	Wed, Jan 17, 2001	3.63	3.63	3.63	3.63
73	NASDAQ	PNFP	Tue, Jan 16, 2001	3.63	3.63	3.63	3.63
72	NASDAQ	PNFP	Fri, Jan 12, 2001	3.38	3.38	3.38	3.38
71	NASDAQ	PNFP	Mon, Jan 8, 2001	3.50	3.50	3.50	3.50
70	NASDAQ	PNFP	Wed, Jan 3, 2001	3.25	3.25	3.25	3.25
69	NASDAQ	PNFP	Tue, Jan 2, 2001	3.25	3.25	3.25	3.25
68	NASDAQ	PNFP	Fri, Dec 29, 2000	2.94	3.00	2.88	3.00
67	NASDAQ	PNFP	Thu, Dec 28, 2000	3.13	3.13	3.00	3.00
66	NASDAQ	PNFP	Wed, Dec 27, 2000	2.81	3.13	2.81	3.13
65	NASDAQ	PNFP	Tue, Dec 26, 2000	3.13	3.13	2.81	3.00
64	NASDAQ	PNFP	Thu, Dec 21, 2000	2.75	2.75	2.75	2.75
63	NASDAQ	PNFP	Tue, Dec 19, 2000	3.00	3.25	2.75	2.75
62	NASDAQ	PNFP	Mon, Dec 18, 2000	2.88	3.00	2.88	3.00
61	NASDAQ	PNFP	Fri, Dec 15, 2000	2.88	3.25	2.88	3.00
60	NASDAQ	PNFP	Thu, Dec 14, 2000	3.00	3.00	2.50	2.75
59	NASDAQ	PNFP	Wed, Dec 13, 2000	2.38	3.00	2.00	2.94
58	NASDAQ	PNFP	Tue, Dec 12, 2000	3.25	3.25	2.38	2.50
57	NASDAQ	PNFP	Mon, Dec 11, 2000	3.31	3.31	3.31	3.31
56	NASDAQ	PNFP	Fri, Dec 8, 2000	3.75	3.75	3.38	3.38
55	NASDAQ	PNFP	Wed, Dec 6, 2000	3.50	3.50	3.50	3.50
54	NASDAQ	PNFP	Tue, Dec 5, 2000	3.75	3.75	3.50	3.50
53	NASDAQ	PNFP	Tue, Nov 28, 2000	3.56	3.56	3.56	3.56
52	NASDAQ	PNFP	Fri, Nov 24, 2000	3.56	3.56	3.56	3.56
51	NASDAQ	PNFP	Wed, Nov 22, 2000	3.56	3.56	3.56	3.56
50	NASDAQ	PNFP	Thu, Nov 16, 2000	3.88	3.88	3.88	3.88
49	NASDAQ	PNFP	Wed, Nov 15, 2000	3.88	3.88	3.88	3.88
48	NASDAQ	PNFP	Mon, Nov 13, 2000	3.56	3.56	3.56	3.56
47	NASDAQ	PNFP	Fri, Nov 10, 2000	3.56	3.56	3.56	3.56
46	NASDAQ	PNFP	Thu, Nov 9, 2000	3.50	3.50	3.50	3.50
45	NASDAQ	PNFP	Tue, Nov 7, 2000	3.50	3.63	3.50	3.63
44	NASDAQ	PNFP	Thu, Nov 2, 2000	3.63	3.63	3.63	3.63
43	NASDAQ	PNFP	Wed, Nov 1, 2000	3.44	3.63	3.44	3.63
42	NASDAQ	PNFP	Tue, Oct 31, 2000	3.44	3.44	3.38	3.38
41	NASDAQ	PNFP	Mon, Oct 30, 2000	3.31	3.38	3.31	3.38
40	NASDAQ	PNFP	Fri, Oct 27, 2000	3.50	3.50	3.31	3.31
39	NASDAQ	PNFP	Thu, Oct 26, 2000	3.31	3.31	3.31	3.31
38	NASDAQ	PNFP	Wed, Oct 25, 2000	3.31	3.31	3.31	3.31
37	NASDAQ	PNFP	Mon, Oct 23, 2000	3.44	3.44	3.44	3.44
36	NASDAQ	PNFP	Fri, Oct 20, 2000	3.25	3.44	3.25	3.25
35	NASDAQ	PNFP	Thu, Oct 19, 2000	3.50	3.50	3.16	3.16
34	NASDAQ	PNFP	Wed, Oct 18, 2000	3.06	3.50	3.06	3.50
33	NASDAQ	PNFP	Tue, Oct 17, 2000	3.38	3.38	3.00	3.00
32	NASDAQ	PNFP	Mon, Oct 16, 2000	3.25	3.44	3.25	3.41
31	NASDAQ	PNFP	Fri, Oct 13, 2000	3.50	3.50	3.38	3.38
30	NASDAQ	PNFP	Thu, Oct 12, 2000	3.56	3.63	3.56	3.56
29	NASDAQ	PNFP	Tue, Oct 10, 2000	3.75	3.75	3.63	3.63
28	NASDAQ	PNFP	Mon, Oct 9, 2000	3.75	3.75	3.75	3.75
27	NASDAQ	PNFP	Fri, Oct 6, 2000	3.81	3.81	3.81	3.81
26	NASDAQ	PNFP	Thu, Oct 5, 2000	3.63	3.88	3.63	3.63
25	NASDAQ	PNFP	Wed, Oct 4, 2000	3.56	3.75	3.56	3.75
24	NASDAQ	PNFP	Tue, Oct 3, 2000	3.88	3.88	3.50	3.50
23	NASDAQ	PNFP	Mon, Oct 2, 2000	3.88	4.06	3.88	4.06
22	NASDAQ	PNFP	Wed, Sep 27, 2000	4.13	4.13	4.00	4.00
21	NASDAQ	PNFP	Mon, Sep 25, 2000	3.69	3.75	3.69	3.75
20	NASDAQ	PNFP	Fri, Sep 22, 2000	3.56	3.56	3.00	3.50
19	NASDAQ	PNFP	Thu, Sep 21, 2000	4.00	4.00	3.75	3.75
18	NASDAQ	PNFP	Tue, Sep 19, 2000	4.63	4.72	4.25	4.25
17	NASDAQ	PNFP	Mon, Sep 18, 2000	4.63	4.63	4.50	4.63
16	NASDAQ	PNFP	Thu, Sep 14, 2000	4.72	4.72	4.50	4.50
15	NASDAQ	PNFP	Tue, Sep 12, 2000	4.72	4.72	4.50	4.50
14	NASDAQ	PNFP	Mon, Sep 11, 2000	4.72	4.72	4.50	4.50
13	NASDAQ	PNFP	Fri, Sep 8, 2000	4.72	4.72	4.53	4.53
12	NASDAQ	PNFP	Thu, Sep 7, 2000	4.50	4.72	4.50	4.72
11	NASDAQ	PNFP	Wed, Sep 6, 2000	4.50	4.50	4.50	4.50
10	NASDAQ	PNFP	Tue, Sep 5, 2000	4.63	4.63	4.50	4.50
9	NASDAQ	PNFP	Fri, Sep 1, 2000	4.63	4.75	4.63	4.63
8	NASDAQ	PNFP	Thu, Aug 31, 2000	4.63	4.69	4.63	4.69
7	NASDAQ	PNFP	Wed, Aug 30, 2000	4.69	4.69	4.63	4.63
6	NASDAQ	PNFP	Tue, Aug 29, 2000	4.63	4.81	4.63	4.63
5	NASDAQ	PNFP	Mon, Aug 28, 2000	4.78	4.78	4.75	4.75
4	NASDAQ	PNFP	Fri, Aug 25, 2000	4.75	4.81	4.75	4.78
3	NASDAQ	PNFP	Thu, Aug 24, 2000	4.75	4.81	4.75	4.75
2	NASDAQ	PNFP	Wed, Aug 23, 2000	4.75	4.81	4.75	4.81
1	NASDAQ	PNFP	Tue, Aug 22, 2000	4.75	4.75	4.75	4.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Pinnacle Financial Partners Inc NASDAQ:PNFP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024